Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	63.000	63.800	62.500	62.700	55.038	41,991
2023-07-05	64.000	64.000	63.200	63.300	55.565	25,987
2023-07-04	63.900	64.000	63.200	63.600	55.828	17,146
2023-07-03	63.700	64.000	62.900	63.800	56.004	32,666
2023-06-30	62.300	63.800	62.300	63.300	55.565	57,648
2023-06-29	62.900	63.200	62.300	62.500	54.862	29,981
2023-06-28	62.000	63.300	62.000	63.100	55.389	40,185
2023-06-27	62.600	63.400	61.700	62.300	54.687	31,403
2023-06-26	61.600	62.600	61.600	62.400	54.775	33,576
2023-06-23	61.800	61.900	61.400	61.800	54.248	28,466
2023-06-22	60.900	61.400	60.500	61.200	53.721	32,280
2023-06-21	62.000	62.000	61.100	61.200	53.721	24,382
2023-06-20	61.200	62.300	61.000	61.600	54.072	37,827
2023-06-19	61.900	62.200	61.500	61.700	54.160	30,632
2023-06-16	61.200	61.800	60.800	61.500	53.985	85,352
2023-06-15	61.000	61.600	60.600	61.200	53.721	37,277
2023-06-14	61.300	62.000	61.300	61.300	53.809	40,657
2023-06-13	61.800	61.900	60.900	61.400	53.897	46,797
2023-06-12	61.800	62.200	61.500	61.600	54.072	31,830
2023-06-09	61.900	62.500	61.600	61.600	54.072	24,100
2023-06-08	62.700	63.000	62.300	62.300	54.687	23,886
2023-06-07	63.300	63.600	62.600	62.600	54.950	33,915
2023-06-06	62.900	63.600	62.100	63.200	55.477	45,136
2023-06-05	63.100	63.900	62.200	63.600	55.444	33,439
2023-06-02	62.700	63.300	62.100	63.000	54.921	35,124
2023-06-01	63.000	63.000	61.900	62.200	54.224	28,863
2023-05-31	62.400	63.000	62.000	62.500	54.485	53,251
2023-05-30	63.000	63.300	62.400	62.900	54.834	23,602
2023-05-29	63.000	63.400	63.000	63.400	55.270	28,480
2023-05-26	64.000	64.000	63.000	63.100	55.008	36,938
2023-05-25	63.800	63.800	62.400	63.700	55.531	28,244
2023-05-24	64.300	64.500	63.200	63.700	55.531	35,493
2023-05-23	63.900	64.900	63.700	64.700	56.403	17,581
2023-05-22	65.000	65.100	63.600	63.900	55.706	26,124
2023-05-19	64.400	65.200	63.900	64.900	56.577	20,848
2023-05-18	65.200	65.500	64.100	64.500	56.229	17,055
2023-05-17	65.300	65.600	64.500	64.800	56.490	19,049
2023-05-16	65.500	65.600	64.500	65.300	56.926	28,210
2023-05-15	65.000	65.000	64.000	64.300	56.054	37,803
2023-05-12	64.800	65.500	64.700	64.800	56.490	32,697
2023-05-11	64.100	64.600	64.000	64.500	56.229	41,076
2023-05-10	63.900	64.300	63.500	63.900	55.706	30,482
2023-05-09	63.400	64.000	63.100	63.800	55.618	32,813
2023-05-08	63.700	63.800	62.900	63.600	55.444	16,366
2023-05-05	62.100	63.500	62.100	63.300	55.183	32,003
2023-05-04	62.900	62.900	62.100	62.500	54.485	32,373
2023-05-03	62.000	62.900	62.000	62.400	54.398	35,054
2023-05-02	62.500	62.700	61.700	61.900	53.962	45,297
2023-04-28	62.500	62.500	60.800	62.200	54.224	87,911
2023-04-27	63.600	63.700	58.800	62.200	54.224	202,008
2023-04-26	64.800	65.100	62.700	64.800	56.490	55,579
2023-04-25	65.800	66.100	64.500	65.100	56.752	63,240
2023-04-24	66.400	66.400	65.700	66.300	57.798	78,225
2023-04-21	66.300	66.600	65.800	66.200	57.711	47,721
2023-04-20	67.000	67.000	66.100	66.300	57.798	34,742
2023-04-19	66.200	66.800	65.900	66.500	57.972	32,178
2023-04-18	67.400	67.400	66.400	66.600	58.059	32,346
2023-04-17	67.200	67.900	67.100	67.400	58.757	40,351
2023-04-14	66.300	67.000	66.200	66.700	58.147	29,604
2023-04-13	67.000	67.000	66.400	66.900	58.321	31,410

← NewerPage 15 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.