Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.38▲ 1.27%

← VIS.MC stock page

Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	58.800	58.800	58.150	58.500	48.699	36,724
2021-11-15	58.650	58.650	58.200	58.300	48.532	26,844
2021-11-12	58.100	58.500	57.800	58.350	48.574	90,277
2021-11-11	58.250	58.400	57.600	58.050	48.324	185,432
2021-11-10	58.600	58.900	58.150	58.400	48.616	130,504
2021-11-09	58.000	59.350	58.000	58.850	48.990	65,025
2021-11-08	59.300	59.600	58.500	58.500	48.699	48,164
2021-11-05	59.800	59.950	59.150	59.600	49.615	50,782
2021-11-04	59.600	59.900	58.700	59.700	49.698	121,576
2021-11-03	58.000	58.450	57.500	58.000	48.283	71,452
2021-11-02	59.050	59.450	58.100	58.100	48.366	52,182
2021-11-01	58.750	59.900	58.500	59.350	49.407	258,382
2021-10-29	56.800	60.600	56.350	59.150	49.240	221,940
2021-10-28	55.600	56.200	55.550	55.700	46.368	81,469
2021-10-27	55.650	56.850	55.500	55.850	46.493	62,771
2021-10-26	56.000	56.150	55.400	55.750	46.410	76,361
2021-10-25	56.300	56.300	55.050	55.200	45.952	142,022
2021-10-22	57.100	57.100	55.900	55.950	46.576	37,977
2021-10-21	56.750	56.950	55.700	56.400	46.951	181,074

← NewerPage 22 of 22 · 1,279 trading days

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.