Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	51.400	51.400	50.300	50.700	43.099	35,094
2022-05-05	52.100	52.250	51.400	51.550	43.822	26,017
2022-05-04	52.200	52.200	51.400	51.750	43.992	45,871
2022-05-03	52.400	52.400	51.550	52.150	44.332	32,224
2022-05-02	52.250	52.350	51.100	51.600	43.864	55,197
2022-04-29	53.450	53.900	51.800	52.550	44.672	58,082
2022-04-28	53.950	54.200	53.500	53.900	45.820	44,441
2022-04-27	53.100	53.800	52.850	53.750	45.692	38,424
2022-04-26	53.750	53.950	53.050	53.300	45.309	32,704
2022-04-25	53.300	53.450	52.550	53.200	45.224	80,566
2022-04-22	53.150	53.600	52.850	53.100	45.139	38,369
2022-04-21	54.400	54.400	53.700	53.950	45.862	40,328
2022-04-20	53.900	53.900	53.400	53.650	45.607	39,991
2022-04-19	53.750	53.850	52.900	53.500	45.479	122,719
2022-04-14	53.500	54.150	53.500	53.850	45.777	32,402
2022-04-13	54.500	54.500	53.500	53.650	45.607	31,818
2022-04-12	54.500	54.500	53.850	54.150	46.032	31,112
2022-04-11	54.600	55.600	54.600	54.750	46.542	44,702
2022-04-08	56.300	56.300	55.000	55.450	47.137	34,979
2022-04-07	55.200	56.350	55.200	55.850	47.477	34,507
2022-04-06	54.800	55.700	54.800	55.400	47.095	42,936
2022-04-05	54.050	54.900	53.550	54.700	46.500	33,788
2022-04-04	54.000	54.000	53.150	53.450	45.437	33,181
2022-04-01	54.400	54.400	53.250	53.250	45.267	32,902
2022-03-31	53.300	54.200	53.300	53.800	45.735	42,266
2022-03-30	53.750	54.250	53.500	53.950	45.862	38,237
2022-03-29	53.900	54.250	53.500	53.900	45.820	34,844
2022-03-28	53.100	53.800	52.900	53.050	45.097	28,525
2022-03-25	53.200	53.200	52.500	52.500	44.629	27,626
2022-03-24	53.500	53.500	52.600	52.600	44.714	28,967
2022-03-23	54.100	54.100	53.050	53.050	45.097	30,105
2022-03-22	54.200	54.200	53.250	53.700	45.650	43,907
2022-03-21	53.500	54.350	53.500	53.700	45.650	56,902
2022-03-18	53.500	53.750	53.100	53.450	45.437	54,592
2022-03-17	54.000	54.300	53.500	53.700	45.650	19,697
2022-03-16	54.400	54.500	53.450	54.100	45.990	44,751
2022-03-15	53.050	53.500	52.650	53.200	45.224	28,582
2022-03-14	52.300	53.600	52.000	53.350	45.352	42,059
2022-03-11	52.550	53.100	51.950	52.550	44.672	45,198
2022-03-10	52.000	52.650	51.000	52.200	44.374	122,171
2022-03-09	50.250	51.500	49.960	51.300	43.609	78,759
2022-03-08	50.350	51.650	49.860	50.050	42.547	51,753
2022-03-07	49.840	51.150	48.920	50.700	43.099	86,362
2022-03-04	52.600	52.650	51.000	51.150	43.482	53,838
2022-03-03	54.950	54.950	52.350	52.450	44.587	57,041
2022-03-02	54.200	54.550	53.750	54.000	45.905	48,062
2022-03-01	54.750	55.450	54.250	54.450	46.287	61,336
2022-02-28	53.900	55.550	53.900	55.300	47.010	66,443
2022-02-25	53.750	55.200	51.750	54.650	46.457	91,559
2022-02-24	53.450	54.600	53.450	54.400	46.245	43,291
2022-02-23	55.000	55.550	54.650	54.650	46.457	69,653
2022-02-22	55.100	55.450	54.600	54.900	46.670	88,714
2022-02-21	55.600	55.800	55.350	55.650	47.307	80,170
2022-02-18	55.200	55.800	54.900	55.150	46.882	37,853
2022-02-17	55.700	55.900	55.150	55.500	47.180	37,644
2022-02-16	55.300	55.700	55.000	55.250	46.967	38,781
2022-02-15	53.300	55.150	53.000	54.900	46.670	56,228
2022-02-14	53.650	54.650	53.650	54.400	46.245	44,989
2022-02-11	54.100	55.200	54.000	54.700	46.500	64,535
2022-02-10	54.300	54.700	54.200	54.300	46.160	23,537

← NewerPage 20 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.