Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	61.250	61.450	59.000	60.400	52.654	106,261
2023-01-13	62.650	63.050	61.050	61.350	53.483	74,599
2023-01-12	62.300	62.850	61.650	62.750	54.703	49,797
2023-01-11	62.000	62.300	61.750	62.150	54.180	49,405
2023-01-10	61.300	62.450	61.300	61.950	54.006	31,146
2023-01-09	62.650	62.850	61.950	62.000	54.049	49,474
2023-01-06	61.850	62.700	61.450	62.650	54.616	39,311
2023-01-05	61.550	61.600	60.800	61.600	53.701	63,989
2023-01-04	61.200	62.000	61.100	61.450	53.570	43,435
2023-01-03	61.050	61.300	60.200	60.750	52.960	44,821
2023-01-02	60.500	60.500	59.850	60.500	52.742	15,551
2022-12-30	61.100	61.100	60.100	60.200	52.480	29,056
2022-12-29	61.100	61.100	60.650	60.800	53.003	15,636
2022-12-28	61.200	61.300	60.800	61.000	53.177	27,009
2022-12-27	61.000	61.500	60.700	61.000	53.177	22,240
2022-12-23	61.550	62.000	60.450	61.000	53.177	55,256
2022-12-22	61.650	62.500	61.650	61.850	53.918	40,643
2022-12-21	60.650	61.950	60.650	61.700	53.788	55,981
2022-12-20	61.450	61.800	60.550	60.650	52.872	50,317
2022-12-19	62.250	62.850	61.300	62.600	53.584	44,565
2022-12-16	62.650	62.750	62.100	62.300	53.327	444,011
2022-12-15	62.400	62.950	62.400	62.450	53.455	40,265
2022-12-14	62.800	62.900	62.350	62.600	53.584	42,488
2022-12-13	63.200	63.650	62.650	62.900	53.841	42,793
2022-12-12	62.850	63.200	62.500	62.650	53.627	54,559
2022-12-09	62.000	62.850	61.700	62.850	53.798	41,314
2022-12-08	62.250	62.800	61.750	62.000	53.070	31,766
2022-12-07	62.000	62.200	61.700	62.100	53.156	47,824
2022-12-06	61.400	62.300	61.150	62.050	53.113	51,575
2022-12-05	60.900	61.400	60.400	61.250	52.428	74,094
2022-12-02	60.500	61.100	60.100	60.750	52.000	37,897
2022-12-01	59.800	60.450	59.550	60.250	51.572	51,392
2022-11-30	59.800	59.850	59.350	59.550	50.973	50,545
2022-11-29	59.650	59.900	59.100	59.750	51.144	26,210
2022-11-28	59.500	59.950	59.200	59.650	51.059	37,197
2022-11-25	58.250	60.750	58.250	59.300	50.759	86,348
2022-11-24	57.800	58.050	57.550	57.950	49.603	15,246
2022-11-23	59.000	59.000	57.700	57.700	49.389	22,084
2022-11-22	58.250	58.800	57.800	58.700	50.245	40,336
2022-11-21	57.250	57.950	56.950	57.950	49.603	42,563
2022-11-18	57.700	57.700	56.850	57.300	49.047	26,106
2022-11-17	57.650	57.850	56.700	57.050	48.833	36,650
2022-11-16	57.050	57.250	56.450	56.700	48.534	26,925
2022-11-15	56.850	57.300	56.650	57.000	48.790	32,303
2022-11-14	56.800	57.600	56.500	56.650	48.491	46,056
2022-11-11	58.600	58.650	56.050	56.850	48.662	64,338
2022-11-10	58.800	59.400	58.300	58.350	49.946	49,018
2022-11-09	59.300	59.300	58.750	59.250	50.716	17,453
2022-11-08	58.800	59.400	58.750	59.000	50.502	31,041
2022-11-07	59.400	59.650	58.600	59.350	50.802	27,640
2022-11-04	59.350	60.050	58.850	59.200	50.673	62,702
2022-11-03	58.250	59.800	58.250	59.450	50.887	46,747
2022-11-02	59.500	59.500	58.450	58.650	50.203	40,309
2022-11-01	59.950	60.400	58.800	59.150	50.631	31,997
2022-10-31	59.950	60.350	58.950	60.250	51.572	53,019
2022-10-28	59.000	59.800	58.350	59.700	51.101	38,314
2022-10-27	59.900	59.950	58.950	59.200	50.673	32,470
2022-10-26	60.000	60.000	58.950	59.650	51.059	44,737
2022-10-25	59.400	59.850	59.050	59.800	51.187	22,415
2022-10-24	57.200	59.800	56.950	59.250	50.716	57,751

← NewerPage 17 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.