Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	66.000	66.800	66.000	66.500	57.972	43,434
2023-04-11	67.100	67.100	66.100	66.200	57.711	38,992
2023-04-06	67.000	67.100	66.100	67.100	58.495	26,700
2023-04-05	66.300	66.900	66.200	66.500	57.972	40,745
2023-04-04	66.300	66.800	66.200	66.600	58.059	50,596
2023-04-03	66.200	66.200	65.700	66.000	57.536	97,279
2023-03-31	67.050	67.400	65.050	66.000	57.536	133,160
2023-03-30	68.150	68.250	66.600	67.200	58.582	91,270
2023-03-29	67.400	68.050	67.100	67.900	59.193	38,540
2023-03-28	68.250	68.400	67.600	67.650	58.975	26,205
2023-03-27	68.400	68.750	67.950	68.100	59.367	52,962
2023-03-24	68.000	68.850	67.550	68.050	59.323	34,684
2023-03-23	66.650	68.150	66.650	68.150	59.411	30,429
2023-03-22	67.650	67.650	66.550	67.050	58.452	29,315
2023-03-21	66.900	68.050	66.900	67.300	58.670	51,277
2023-03-20	66.600	67.000	66.200	66.800	58.234	52,207
2023-03-17	66.800	67.100	66.000	66.550	58.016	109,154
2023-03-16	65.350	67.200	65.350	66.800	58.234	89,155
2023-03-15	65.600	66.450	65.350	66.200	57.711	83,246
2023-03-14	65.400	65.850	64.900	65.600	57.188	63,028
2023-03-13	65.550	65.800	64.600	65.400	57.013	71,943
2023-03-10	65.650	66.050	65.300	65.650	57.231	77,868
2023-03-09	64.250	65.550	63.900	65.400	57.013	64,157
2023-03-08	63.950	64.700	63.500	64.650	56.359	29,469
2023-03-07	63.500	64.200	63.000	63.500	55.357	33,021
2023-03-06	63.500	64.200	63.500	63.900	55.706	38,766
2023-03-03	65.000	65.000	63.250	63.750	55.575	110,296
2023-03-02	62.600	65.000	61.600	64.800	56.490	124,350
2023-03-01	61.900	63.150	60.850	62.900	54.834	96,274
2023-02-28	61.000	61.100	60.500	60.600	52.829	61,367
2023-02-27	60.650	61.200	60.650	61.050	53.221	23,370
2023-02-24	60.400	61.250	60.400	60.800	53.003	31,107
2023-02-23	61.900	61.900	59.250	61.100	53.265	79,505
2023-02-22	61.000	61.850	60.850	61.850	53.918	29,121
2023-02-21	61.000	61.700	60.900	61.400	53.526	39,234
2023-02-20	61.500	61.600	60.950	61.300	53.439	25,670
2023-02-17	60.800	61.400	60.800	61.350	53.483	34,937
2023-02-16	61.100	61.600	60.600	60.750	52.960	48,654
2023-02-15	60.850	61.050	60.400	61.050	53.221	36,548
2023-02-14	60.150	60.450	60.000	60.350	52.611	36,136
2023-02-13	59.300	59.950	59.050	59.900	52.219	28,806
2023-02-10	59.450	59.750	59.200	59.200	51.608	35,281
2023-02-09	59.700	59.700	59.450	59.500	51.870	39,778
2023-02-08	59.550	59.900	59.200	59.350	51.739	43,535
2023-02-07	59.000	59.600	58.300	59.500	51.870	81,508
2023-02-06	58.850	59.300	58.600	59.050	51.478	37,692
2023-02-03	59.200	59.300	58.750	58.800	51.260	47,227
2023-02-02	59.500	59.800	59.300	59.400	51.783	47,059
2023-02-01	59.150	60.050	58.900	59.700	52.044	47,133
2023-01-31	59.650	59.650	59.050	59.150	51.565	44,228
2023-01-30	58.800	59.850	58.400	59.700	52.044	51,511
2023-01-27	58.800	59.250	58.700	58.750	51.216	44,384
2023-01-26	59.150	59.450	58.800	58.800	51.260	40,747
2023-01-25	58.900	59.150	58.500	58.900	51.347	35,423
2023-01-24	59.300	59.500	58.600	58.900	51.347	36,759
2023-01-23	59.700	59.700	59.100	59.300	51.695	37,871
2023-01-20	59.300	59.700	59.050	59.600	51.957	41,652
2023-01-19	58.950	59.450	57.700	58.950	51.390	84,543
2023-01-18	61.000	61.000	59.700	59.800	52.131	43,150
2023-01-17	60.200	60.750	60.200	60.600	52.829	52,196

← NewerPage 16 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.