Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	53.850	55.000	53.850	54.300	46.160	50,127
2022-02-08	54.050	54.050	53.150	53.450	45.437	65,930
2022-02-07	54.200	54.200	53.050	53.550	45.522	24,675
2022-02-04	54.150	54.700	53.200	53.200	45.224	51,064
2022-02-03	55.200	55.200	54.050	54.150	46.032	58,904
2022-02-02	54.650	55.000	54.400	54.550	46.372	43,983
2022-02-01	53.600	55.200	53.600	54.550	46.372	65,006
2022-01-31	54.000	55.150	53.450	53.950	45.862	48,098
2022-01-28	55.150	55.250	54.600	54.850	46.627	296,807
2022-01-27	54.700	55.550	53.700	55.350	47.052	98,761
2022-01-26	53.400	53.700	52.850	53.250	45.267	508,339
2022-01-25	53.500	53.550	52.400	52.600	44.714	63,605
2022-01-24	54.150	54.650	53.250	53.250	45.267	69,796
2022-01-21	53.950	54.400	53.100	54.200	46.075	59,640
2022-01-20	52.600	54.300	52.600	53.900	45.820	108,543
2022-01-19	52.000	53.100	51.650	52.900	44.969	372,500
2022-01-18	53.450	53.450	51.650	51.950	44.162	117,006
2022-01-17	54.650	54.650	53.200	53.200	45.224	52,577
2022-01-14	55.100	55.100	53.950	54.000	45.905	81,862
2022-01-13	55.500	55.850	55.150	55.150	46.882	41,021
2022-01-12	55.950	56.200	55.250	55.250	46.967	55,359
2022-01-11	55.300	56.750	55.100	56.200	47.775	44,828
2022-01-10	56.300	56.300	55.150	55.200	46.925	41,273
2022-01-07	56.000	56.400	55.650	56.050	47.647	69,665
2022-01-06	56.700	56.700	55.750	56.050	47.647	44,901
2022-01-05	56.850	56.850	56.150	56.500	48.030	201,990
2022-01-04	57.000	57.000	56.200	56.400	47.945	45,067
2022-01-03	57.000	57.100	56.250	56.650	48.157	33,399
2021-12-30	56.350	57.000	56.300	56.900	48.370	46,210
2021-12-29	56.050	56.750	56.050	56.650	48.157	48,125
2021-12-28	55.850	56.500	55.850	56.000	47.605	34,842
2021-12-27	55.000	55.900	55.000	55.900	47.520	37,816
2021-12-23	55.300	55.550	55.000	55.550	47.222	43,481
2021-12-22	54.750	55.350	54.650	55.250	46.967	49,408
2021-12-21	55.000	55.300	54.800	54.900	46.670	47,975
2021-12-20	53.400	54.900	53.250	54.800	46.585	86,997
2021-12-17	56.250	56.250	54.700	54.700	45.536	742,881
2021-12-16	55.850	56.550	55.700	56.200	46.784	55,859
2021-12-15	55.250	56.050	55.050	55.850	46.493	59,095
2021-12-14	55.600	55.850	54.750	54.900	45.702	178,742
2021-12-13	55.000	55.950	54.800	54.950	45.744	58,063
2021-12-10	55.700	55.850	54.400	54.550	45.411	150,999
2021-12-09	56.400	56.550	56.150	56.300	46.868	91,974
2021-12-08	56.700	57.000	55.900	56.050	46.659	77,895
2021-12-07	56.650	57.000	56.450	57.000	47.450	80,069
2021-12-06	56.200	56.250	55.650	56.150	46.743	58,118
2021-12-03	56.250	56.450	55.850	56.000	46.618	112,448
2021-12-02	55.850	56.400	55.650	56.300	46.868	55,977
2021-12-01	56.250	56.550	55.900	56.500	47.034	63,332
2021-11-30	56.200	56.550	56.000	56.100	46.701	85,038
2021-11-29	57.250	57.350	56.200	56.800	47.284	77,598
2021-11-26	57.350	57.950	56.650	57.100	47.534	65,576
2021-11-25	57.200	57.800	57.200	57.350	47.742	45,832
2021-11-24	57.800	58.000	57.350	57.400	47.783	58,432
2021-11-23	58.250	58.350	57.100	57.500	47.866	60,845
2021-11-22	58.200	58.350	57.750	58.250	48.491	42,678
2021-11-19	58.000	58.100	57.550	57.900	48.199	66,330
2021-11-18	58.050	58.500	57.850	57.850	48.158	38,926
2021-11-17	58.800	58.800	58.050	58.500	48.699	65,809
2021-11-16	58.800	58.800	58.150	58.500	48.699	36,724

← NewerPage 21 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.