Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	60.200	60.350	56.650	57.150	48.919	104,381
2022-10-20	60.000	60.600	59.650	60.300	51.615	33,889
2022-10-19	60.000	60.500	59.650	60.200	51.529	54,855
2022-10-18	60.300	60.300	59.650	59.800	51.187	50,755
2022-10-17	58.550	60.300	58.450	59.850	51.230	62,590
2022-10-14	58.000	59.250	57.750	58.300	49.903	76,061
2022-10-13	57.800	58.150	57.300	57.850	49.518	45,022
2022-10-12	57.950	58.100	57.550	58.050	49.689	38,478
2022-10-11	56.950	58.100	56.800	57.950	49.603	49,273
2022-10-10	57.750	57.750	57.050	57.300	49.047	30,223
2022-10-07	57.000	57.750	56.700	57.650	49.347	47,564
2022-10-06	57.200	57.550	57.000	57.200	48.961	36,319
2022-10-05	56.250	56.700	56.200	56.600	48.448	21,032
2022-10-04	55.350	56.600	55.350	56.600	48.448	35,903
2022-10-03	55.450	55.800	55.350	55.600	47.592	23,077
2022-09-30	55.600	56.300	55.150	55.900	47.849	50,622
2022-09-29	55.000	55.150	54.550	54.850	46.950	40,527
2022-09-28	55.600	55.800	54.550	55.000	47.078	55,295
2022-09-27	56.250	56.850	55.650	56.000	47.934	37,643
2022-09-26	56.250	56.650	55.900	56.450	48.320	26,256
2022-09-23	56.850	57.250	56.400	56.750	48.576	37,443
2022-09-22	55.950	56.950	55.950	56.850	48.662	29,185
2022-09-21	57.250	57.250	56.000	56.350	48.234	31,812
2022-09-20	57.450	57.450	56.300	56.350	48.234	33,699
2022-09-19	56.700	57.100	55.950	56.800	48.619	13,393
2022-09-16	55.900	56.400	55.800	56.150	48.063	61,381
2022-09-15	56.900	56.900	56.400	56.400	48.277	15,038
2022-09-14	57.150	57.550	56.150	56.850	48.662	57,905
2022-09-13	57.750	57.800	57.300	57.350	49.090	42,396
2022-09-12	56.200	57.650	56.200	57.650	49.347	56,235
2022-09-09	57.000	57.000	56.400	56.850	48.662	14,774
2022-09-08	56.750	56.750	56.050	56.500	48.362	19,885
2022-09-07	56.600	56.800	55.850	56.250	48.148	15,560
2022-09-06	56.850	57.400	56.600	56.950	48.747	19,513
2022-09-05	56.100	57.950	56.100	56.850	48.662	31,274
2022-09-02	56.950	57.600	56.100	57.350	49.090	39,911
2022-09-01	55.600	56.450	55.450	56.400	48.277	17,532
2022-08-31	56.100	56.150	55.700	55.900	47.849	32,709
2022-08-30	55.850	56.650	55.850	56.150	48.063	18,559
2022-08-29	55.950	56.500	55.950	56.200	48.106	21,957
2022-08-26	57.250	57.250	56.050	56.200	48.106	24,385
2022-08-25	57.000	57.300	56.550	56.900	48.705	14,111
2022-08-24	56.300	57.200	56.300	57.200	48.961	15,922
2022-08-23	56.500	56.950	56.450	56.850	48.662	29,394
2022-08-22	56.100	57.600	55.950	57.250	49.004	29,562
2022-08-19	57.250	57.700	56.600	56.600	48.448	27,228
2022-08-18	57.250	58.000	57.200	57.450	49.175	39,131
2022-08-17	57.000	57.650	56.850	57.600	49.304	36,035
2022-08-16	56.000	56.800	56.000	56.750	48.576	26,517
2022-08-15	55.950	56.200	55.600	56.200	48.106	23,227
2022-08-12	56.250	56.250	55.850	55.950	47.892	15,806
2022-08-11	56.800	56.800	55.900	56.200	48.106	22,826
2022-08-10	56.950	56.950	55.850	56.200	48.106	24,749
2022-08-09	56.500	56.650	56.050	56.350	48.234	17,534
2022-08-08	57.400	57.400	56.250	56.550	48.405	20,525
2022-08-05	57.050	57.300	56.500	56.950	48.747	22,237
2022-08-04	57.000	57.800	56.900	57.300	49.047	36,495
2022-08-03	56.600	57.250	56.450	57.050	48.833	38,958
2022-08-02	57.150	57.150	56.200	56.650	48.491	29,106
2022-08-01	57.100	57.250	56.250	56.850	48.662	50,766

← NewerPage 18 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.