Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	56.250	57.450	56.250	56.900	48.705	38,413
2022-07-28	57.800	57.800	56.400	57.250	49.004	38,173
2022-07-27	57.850	58.100	57.000	57.300	49.047	27,736
2022-07-26	57.350	57.800	57.100	57.600	49.304	29,941
2022-07-25	56.850	57.550	56.650	57.250	49.004	24,111
2022-07-22	56.550	57.550	56.550	57.300	49.047	43,292
2022-07-21	56.100	57.100	56.100	56.850	48.662	38,930
2022-07-20	55.750	56.500	55.750	56.150	48.063	133,872
2022-07-19	56.000	56.400	55.600	56.150	48.063	43,007
2022-07-18	55.950	56.100	55.500	56.100	48.020	31,904
2022-07-15	55.200	55.950	55.150	55.500	47.506	41,126
2022-07-14	54.900	55.850	54.600	55.550	47.549	46,709
2022-07-13	54.400	54.550	54.000	54.150	46.351	41,902
2022-07-12	53.400	54.650	53.400	54.450	46.608	35,364
2022-07-11	53.400	54.100	53.400	54.000	46.222	39,935
2022-07-08	54.500	54.500	53.350	54.100	46.308	102,730
2022-07-07	53.400	54.150	53.400	54.000	46.222	45,260
2022-07-06	51.900	53.400	51.900	53.200	45.538	43,509
2022-07-05	52.800	52.850	52.250	52.600	45.024	23,398
2022-07-04	51.350	52.750	51.350	52.700	45.110	14,884
2022-07-01	51.500	52.400	51.300	52.150	44.639	17,667
2022-06-30	52.000	52.700	51.750	52.500	44.938	48,978
2022-06-29	52.950	52.950	52.150	52.650	45.067	30,678
2022-06-28	52.550	53.100	52.550	52.650	45.067	46,285
2022-06-27	52.900	52.900	52.350	52.850	45.238	26,742
2022-06-24	52.200	52.900	51.950	52.400	44.853	41,241
2022-06-23	51.700	52.100	51.100	51.700	44.254	75,775
2022-06-22	51.700	52.350	51.400	51.850	44.382	44,983
2022-06-21	52.200	52.400	51.900	52.050	44.553	164,590
2022-06-20	52.250	52.500	51.950	52.150	44.639	22,849
2022-06-17	52.550	52.550	51.700	52.200	44.682	89,154
2022-06-16	51.650	52.550	51.250	52.400	44.853	64,759
2022-06-15	51.650	52.000	50.850	51.750	44.296	92,365
2022-06-14	50.100	50.350	49.980	50.100	42.884	157,126
2022-06-13	50.000	50.350	49.600	50.000	42.799	62,208
2022-06-10	50.000	50.350	49.940	50.050	42.841	50,206
2022-06-09	50.350	50.450	50.000	50.200	42.970	38,664
2022-06-08	51.200	51.200	50.300	50.500	43.226	108,777
2022-06-07	50.000	50.800	50.000	50.650	43.355	30,746
2022-06-06	50.350	50.550	50.150	50.150	42.927	21,452
2022-06-03	50.850	50.850	50.000	50.350	43.098	60,699
2022-06-02	50.050	50.800	50.050	50.600	43.312	28,110
2022-06-01	50.350	50.550	50.000	50.050	42.841	49,392
2022-05-31	50.350	50.600	50.050	50.100	42.884	51,010
2022-05-30	50.900	51.050	50.500	50.650	43.057	42,541
2022-05-27	50.600	50.700	50.000	50.700	43.099	42,289
2022-05-26	50.500	50.500	50.000	50.250	42.717	29,424
2022-05-25	50.350	50.950	50.100	50.350	42.802	37,719
2022-05-24	49.960	50.300	49.760	50.000	42.504	161,233
2022-05-23	50.350	50.350	49.760	49.860	42.385	542,271
2022-05-20	50.300	50.300	49.480	49.600	42.164	45,517
2022-05-19	49.960	49.960	49.060	49.560	42.130	45,512
2022-05-18	50.800	50.800	49.600	49.600	42.164	53,769
2022-05-17	50.000	51.000	50.000	50.450	42.887	47,704
2022-05-16	49.500	49.840	49.220	49.700	42.249	67,217
2022-05-13	49.560	50.150	49.460	49.480	42.062	33,543
2022-05-12	49.900	49.920	49.440	49.620	42.181	50,760
2022-05-11	50.000	50.150	49.620	50.050	42.547	53,335
2022-05-10	50.800	50.900	49.800	49.800	42.334	54,052
2022-05-09	50.600	50.800	49.620	49.620	42.181	57,340

← NewerPage 19 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.