Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	55.900	56.300	55.600	55.700	55.700	109,842
2026-07-23	56.300	56.500	55.900	55.900	55.900	80,092
2026-07-22	56.100	56.700	55.900	56.300	56.300	91,064
2026-07-21	55.600	56.100	55.400	55.900	55.900	95,219
2026-07-20	55.700	56.400	55.700	55.700	55.700	78,920
2026-07-17	56.100	56.500	55.800	56.200	56.200	113,177
2026-07-16	55.000	56.300	54.900	56.100	56.100	89,554
2026-07-15	55.000	55.100	54.200	55.000	55.000	107,872
2026-07-14	54.500	55.100	54.300	55.000	55.000	104,850
2026-07-13	55.200	55.700	54.900	55.200	55.200	105,862
2026-07-10	56.900	57.000	55.100	55.100	55.100	193,229
2026-07-09	57.600	57.600	56.800	57.000	57.000	91,697
2026-07-08	58.000	58.100	57.200	57.200	57.200	103,616
2026-07-07	57.800	58.400	57.600	57.700	57.700	145,531
2026-07-06	58.700	58.800	57.400	57.500	57.500	92,191
2026-07-03	58.900	59.000	57.800	58.700	58.700	84,859
2026-07-02	58.300	58.900	58.100	58.900	58.900	83,360
2026-07-01	58.200	58.600	57.900	58.400	58.400	120,346
2026-06-30	58.400	58.600	58.100	58.400	58.400	99,054
2026-06-29	58.600	58.900	58.400	58.500	58.500	59,081
2026-06-26	58.100	58.800	58.100	58.600	58.600	82,057
2026-06-25	58.800	58.800	58.100	58.100	58.100	79,972
2026-06-24	57.800	58.800	57.700	58.800	58.800	72,267
2026-06-23	57.800	58.100	57.700	58.000	58.000	57,619
2026-06-22	57.200	57.900	57.000	57.900	57.900	66,472
2026-06-19	57.700	57.800	57.200	57.400	57.400	118,269
2026-06-18	57.500	57.700	57.200	57.400	57.400	108,436
2026-06-17	58.100	58.300	57.000	57.400	57.400	212,519
2026-06-16	58.600	58.700	58.300	58.300	58.300	97,660
2026-06-15	59.000	59.000	58.600	58.600	58.600	64,814
2026-06-12	59.000	59.000	58.400	59.000	59.000	65,854
2026-06-11	58.800	59.200	58.600	58.800	58.800	89,417
2026-06-10	58.400	59.100	58.200	59.100	59.100	74,237
2026-06-09	58.100	58.400	57.800	58.000	58.000	116,675
2026-06-08	57.500	58.400	57.500	57.900	57.900	91,530
2026-06-05	57.400	57.800	57.400	57.500	57.500	64,923
2026-06-04	57.200	57.800	57.100	57.100	57.100	88,671
2026-06-03	56.400	57.200	56.400	57.200	57.200	103,926
2026-06-02	58.700	58.800	58.000	58.200	56.743	125,622
2026-06-01	59.300	59.500	58.500	58.700	57.230	109,772
2026-05-29	59.300	60.100	59.200	59.400	57.913	183,724
2026-05-28	59.600	59.600	58.900	59.000	57.523	112,207
2026-05-27	59.000	59.900	59.000	59.600	58.108	58,217
2026-05-26	59.600	59.800	58.700	58.700	57.230	183,543
2026-05-25	59.500	59.700	59.200	59.700	58.205	40,455
2026-05-22	59.000	59.400	58.500	59.200	57.718	81,886
2026-05-21	58.600	59.000	58.500	58.800	57.328	46,605
2026-05-20	58.800	58.900	58.500	58.700	57.230	48,296
2026-05-19	58.800	59.500	58.200	58.900	57.425	99,268
2026-05-18	58.100	59.000	57.900	58.600	57.133	101,265
2026-05-15	58.200	58.400	58.100	58.100	56.645	178,395
2026-05-14	58.000	59.000	58.000	58.600	57.133	252,774
2026-05-13	58.300	58.800	57.700	57.800	56.353	126,002
2026-05-12	58.400	58.600	58.100	58.200	56.743	94,479
2026-05-11	59.600	59.600	58.400	58.400	56.938	115,060
2026-05-08	59.900	60.000	59.500	59.600	58.108	86,733
2026-05-07	60.500	60.700	59.700	59.700	58.205	80,453
2026-05-06	60.300	60.800	60.300	60.700	59.180	76,657
2026-05-05	60.100	60.400	60.100	60.100	58.595	62,892
2026-05-04	60.100	60.300	59.800	59.900	58.400	71,163

← NewerPage 2 of 22 · 1,281 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.