Viscofan historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	53.600	54.200	53.400	54.000	48.386	54,717
2023-12-20	54.300	54.500	53.400	53.900	48.297	60,247
2023-12-19	55.000	55.200	54.100	54.200	48.565	55,908
2023-12-18	54.700	55.200	54.200	54.900	49.193	60,529
2023-12-15	56.300	56.300	55.600	55.700	48.893	77,559
2023-12-14	56.300	57.000	56.000	56.100	49.245	61,953
2023-12-13	56.000	56.500	55.600	56.000	49.157	56,492
2023-12-12	57.000	57.200	56.300	56.300	49.420	95,365
2023-12-11	57.000	57.300	56.400	56.700	49.771	44,752
2023-12-08	57.200	57.600	56.900	57.100	50.122	30,707
2023-12-07	56.700	57.200	56.400	57.000	50.035	36,566
2023-12-06	57.300	57.400	56.300	56.300	49.420	31,146
2023-12-05	57.300	57.400	56.900	57.100	50.122	20,738
2023-12-04	56.700	57.800	56.700	57.000	50.035	34,723
2023-12-01	56.200	57.000	55.800	56.600	49.683	47,010
2023-11-30	55.100	56.400	55.000	56.300	49.420	65,343
2023-11-29	55.500	55.600	55.100	55.300	48.542	38,158
2023-11-28	56.100	56.100	55.200	55.500	48.718	29,502
2023-11-27	56.000	56.300	55.700	55.800	48.981	51,706
2023-11-24	55.500	55.900	55.100	55.600	48.806	32,262
2023-11-23	55.600	55.700	55.100	55.600	48.806	14,222
2023-11-22	54.900	56.300	54.900	55.700	48.893	53,325
2023-11-21	56.400	56.400	55.400	55.600	48.806	25,677
2023-11-20	55.000	56.400	55.000	56.200	49.332	55,214
2023-11-17	55.900	56.400	55.500	55.500	48.718	42,657
2023-11-16	56.300	56.900	55.600	55.700	48.893	23,722
2023-11-15	55.600	57.100	55.600	56.400	49.508	31,090
2023-11-14	55.000	56.200	54.700	56.200	49.332	39,538
2023-11-13	55.000	55.200	54.300	54.700	48.016	26,647
2023-11-10	55.400	55.800	54.700	55.300	48.542	29,859
2023-11-09	54.200	55.700	54.200	55.500	48.718	17,605
2023-11-08	54.800	54.800	53.700	54.600	47.928	50,213
2023-11-07	54.600	55.500	54.600	54.800	48.103	33,558
2023-11-06	55.200	55.500	54.700	55.200	48.455	47,951
2023-11-03	55.600	55.800	55.100	55.300	48.542	39,572
2023-11-02	53.700	55.800	53.400	55.600	48.806	53,431
2023-11-01	54.600	54.600	53.300	53.600	47.050	13,003
2023-10-31	54.800	55.400	54.300	54.600	47.928	39,085
2023-10-30	53.500	54.800	52.200	54.300	47.664	117,003
2023-10-27	52.200	53.000	51.800	52.000	45.646	32,619
2023-10-26	52.800	53.300	51.600	52.300	45.909	116,059
2023-10-25	53.900	54.000	53.400	53.800	47.226	29,227
2023-10-24	54.000	54.200	53.500	53.900	47.313	24,639
2023-10-23	53.700	54.000	52.800	53.700	47.138	44,160
2023-10-20	54.100	54.500	53.600	53.800	47.226	47,496
2023-10-19	55.900	56.000	54.300	54.600	47.928	64,134
2023-10-18	57.000	57.100	55.400	55.500	48.718	69,488
2023-10-17	57.400	58.000	56.900	57.200	50.210	28,161
2023-10-16	58.200	58.600	57.400	57.600	50.561	27,270
2023-10-13	57.500	58.700	57.500	58.500	51.351	38,913
2023-10-12	57.900	58.300	57.600	57.800	50.737	16,430
2023-10-11	57.600	58.100	57.500	57.900	50.825	17,721
2023-10-10	56.800	58.100	56.500	57.900	50.825	77,011
2023-10-09	57.600	58.900	56.400	56.500	49.596	71,854
2023-10-06	58.000	58.800	57.600	58.600	51.439	44,001
2023-10-05	57.100	58.100	57.000	58.000	50.912	32,468
2023-10-04	57.500	58.200	57.000	57.000	50.035	43,215
2023-10-03	58.800	58.800	57.400	57.600	50.561	28,341
2023-10-02	58.000	58.900	57.800	58.200	51.088	46,059
2023-09-29	58.000	58.200	57.800	57.800	50.737	45,076

← NewerPage 13 of 22 · 1,283 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	1.4572 EUR
2025-11-20	1.2012 EUR
2025-05-15	1.3673 EUR
2024-11-22	1.1640 EUR
2024-05-28	1.2928 EUR
2023-12-18	1.1340 EUR
2023-06-06	0.4374 EUR
2022-12-20	1.1340 EUR
2022-05-31	0.3483 EUR
2021-12-20	1.1340 EUR
2021-06-01	0.2349 EUR
2020-12-18	1.1340 EUR
2020-06-02	0.7776 EUR
2019-12-17	0.5265 EUR
2019-06-04	0.7695 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.