Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	57.300	57.900	57.200	57.600	50.561	29,109
2023-09-27	58.500	58.600	57.000	57.500	50.473	26,654
2023-09-26	59.200	59.500	58.200	58.300	51.176	30,951
2023-09-25	59.500	60.100	59.200	59.400	52.141	22,939
2023-09-22	59.800	60.200	59.500	60.000	52.668	22,313
2023-09-21	60.000	60.900	59.500	60.000	52.668	33,839
2023-09-20	59.700	60.600	59.500	60.200	52.843	28,518
2023-09-19	58.800	60.300	58.800	60.100	52.756	40,435
2023-09-18	58.500	59.600	58.500	59.000	51.790	33,097
2023-09-15	59.000	59.200	58.600	58.600	51.439	76,048
2023-09-14	58.700	59.100	58.400	59.000	51.790	34,222
2023-09-13	58.800	58.800	58.100	58.400	51.263	19,616
2023-09-12	59.500	59.500	58.600	58.600	51.439	21,032
2023-09-11	59.400	59.400	59.000	59.200	51.966	13,839
2023-09-08	58.300	59.800	58.300	59.300	52.053	36,938
2023-09-07	57.900	58.800	57.900	58.500	51.351	12,467
2023-09-06	58.000	58.800	57.600	58.500	51.351	28,413
2023-09-05	59.300	59.300	58.000	58.100	51.000	24,367
2023-09-04	59.700	59.700	58.700	59.300	52.053	19,994
2023-09-01	59.700	60.100	59.300	59.700	52.405	16,252
2023-08-31	60.000	60.600	59.700	60.000	52.668	29,555
2023-08-30	59.500	60.300	59.100	60.000	52.668	31,359
2023-08-29	59.400	59.700	58.900	59.400	52.141	19,393
2023-08-28	58.500	59.400	58.400	59.100	51.878	16,330
2023-08-25	57.300	58.300	57.300	58.300	51.176	20,921
2023-08-24	57.900	57.900	57.300	57.500	50.473	16,158
2023-08-23	58.000	58.900	57.500	57.600	50.561	23,125
2023-08-22	58.200	58.400	57.800	57.800	50.737	25,094
2023-08-21	58.200	58.600	57.800	57.900	50.825	19,659
2023-08-18	58.600	59.000	57.900	58.300	51.176	29,436
2023-08-17	59.200	59.300	58.500	58.600	51.439	25,351
2023-08-16	59.500	60.300	59.300	59.300	52.053	36,777
2023-08-15	60.000	60.300	59.500	59.500	52.229	20,959
2023-08-14	60.100	60.300	59.800	59.800	52.492	35,955
2023-08-11	60.500	60.700	59.700	59.700	52.405	13,179
2023-08-10	60.300	60.700	60.000	60.600	53.195	91,217
2023-08-09	60.000	60.300	59.400	60.100	52.756	34,239
2023-08-08	59.300	60.100	59.000	59.800	52.492	51,320
2023-08-07	59.400	59.700	59.100	59.200	51.966	26,240
2023-08-04	59.700	59.800	59.400	59.400	52.141	26,281
2023-08-03	59.900	60.300	59.500	59.600	52.317	69,010
2023-08-02	59.200	60.500	59.200	60.100	52.756	37,388
2023-08-01	59.300	59.500	58.700	59.200	51.966	53,643
2023-07-31	59.500	59.900	58.800	59.000	51.790	47,176
2023-07-28	61.300	61.300	59.500	59.600	52.317	131,779
2023-07-27	62.000	62.900	61.500	62.500	54.862	21,425
2023-07-26	62.500	62.500	61.800	62.000	54.424	19,769
2023-07-25	61.200	62.000	61.200	62.000	54.424	32,399
2023-07-24	61.300	61.900	61.200	61.900	54.336	26,202
2023-07-21	62.000	62.000	61.100	61.600	54.072	39,085
2023-07-20	63.400	63.400	61.400	61.700	54.160	30,826
2023-07-19	62.500	62.900	61.300	62.100	54.511	26,629
2023-07-18	62.000	62.700	61.800	62.400	54.775	24,036
2023-07-17	64.700	64.700	61.900	62.200	54.599	40,663
2023-07-14	63.800	64.700	63.700	64.200	56.355	31,180
2023-07-13	64.100	64.300	63.800	64.200	56.355	16,924
2023-07-12	62.500	64.100	62.500	64.100	56.267	23,204
2023-07-11	64.300	64.300	63.200	63.600	55.828	27,965
2023-07-10	63.300	64.900	62.800	64.100	56.267	37,054
2023-07-07	62.000	63.500	61.600	63.400	55.652	35,539

← NewerPage 14 of 22 · 1,279 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.