Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	60.100	60.300	59.800	59.900	58.400	71,163
2026-04-30	59.600	60.200	59.500	60.000	58.498	78,990
2026-04-29	59.700	60.200	59.200	60.000	58.498	58,346
2026-04-28	59.000	59.700	59.000	59.700	58.205	85,659
2026-04-27	58.900	59.500	58.700	59.100	57.620	92,496
2026-04-24	59.000	59.300	58.400	58.800	57.328	112,216
2026-04-23	59.000	59.500	58.900	59.000	57.523	54,260
2026-04-22	58.900	59.300	58.600	58.800	57.328	74,745
2026-04-21	58.700	59.300	58.500	58.700	57.230	89,795
2026-04-20	58.400	59.000	58.200	58.900	57.425	85,796
2026-04-17	58.100	58.200	57.800	58.100	56.645	69,138
2026-04-16	56.900	58.500	56.000	58.000	56.548	153,133
2026-04-15	60.400	60.500	58.800	58.800	57.328	132,472
2026-04-14	60.500	60.900	60.300	60.400	58.888	71,401
2026-04-13	62.000	62.000	60.500	60.500	58.985	94,640
2026-04-10	61.700	62.300	61.300	62.100	60.545	95,570
2026-04-09	62.000	62.100	61.600	61.900	60.350	81,933
2026-04-08	62.000	62.000	60.600	62.000	60.448	194,589
2026-04-07	60.700	61.800	60.600	61.100	59.570	110,221
2026-04-02	60.300	60.800	60.200	60.700	59.180	100,525
2026-04-01	60.600	60.600	59.900	60.300	58.790	67,580
2026-03-31	60.000	60.700	60.000	60.200	58.693	148,870
2026-03-30	58.500	59.900	58.400	59.800	58.303	109,083
2026-03-27	58.500	58.900	58.200	58.300	56.840	54,923
2026-03-26	57.700	58.600	57.600	58.200	56.743	83,012
2026-03-25	57.100	57.800	57.100	57.700	56.255	79,386
2026-03-24	57.100	57.300	56.800	57.100	55.670	55,388
2026-03-23	56.800	57.600	55.900	56.800	55.378	115,003
2026-03-20	58.100	58.400	57.100	57.400	55.963	204,345
2026-03-19	58.600	58.600	57.800	58.000	56.548	96,865
2026-03-18	59.100	59.200	58.700	58.800	57.328	85,368
2026-03-17	59.000	59.400	58.700	59.100	57.620	53,908
2026-03-16	58.900	59.500	58.700	59.100	57.620	81,223
2026-03-13	58.800	59.000	58.200	58.500	57.035	73,586
2026-03-12	58.400	58.900	58.300	58.800	57.328	61,062
2026-03-11	58.800	59.100	58.500	58.500	57.035	89,631
2026-03-10	59.400	59.400	58.800	58.900	57.425	107,192
2026-03-09	58.500	59.700	58.000	59.100	57.620	106,165
2026-03-06	60.000	60.400	59.200	59.500	58.010	113,655
2026-03-05	60.000	60.400	59.300	59.600	58.108	199,933
2026-03-04	58.000	60.000	57.800	59.600	58.108	174,189
2026-03-03	58.100	58.600	56.600	56.600	55.183	264,592
2026-03-02	57.100	58.900	57.100	58.600	57.133	145,783
2026-02-27	59.200	59.800	57.000	59.300	57.815	161,656
2026-02-26	58.600	59.000	58.300	58.700	57.230	42,835
2026-02-25	59.000	59.000	58.400	58.600	57.133	86,489
2026-02-24	58.600	59.200	58.100	58.900	57.425	133,395
2026-02-23	58.000	58.500	57.600	58.400	56.938	71,768
2026-02-20	57.800	58.100	57.500	58.100	56.645	65,109
2026-02-19	58.200	58.500	57.700	57.900	56.450	84,907
2026-02-18	58.300	58.500	58.000	58.200	56.743	79,363
2026-02-17	57.900	58.600	57.700	58.200	56.743	159,684
2026-02-16	57.400	57.600	56.900	57.600	56.158	73,581
2026-02-13	56.900	57.400	56.800	57.300	55.865	78,429
2026-02-12	56.300	56.900	56.100	56.900	55.475	55,074
2026-02-11	56.700	56.700	56.100	56.300	54.890	55,417
2026-02-10	56.000	56.700	56.000	56.700	55.280	73,539
2026-02-09	55.800	56.200	55.200	56.200	54.793	69,035
2026-02-06	55.700	56.000	54.800	55.700	54.305	79,929
2026-02-05	56.400	56.400	55.500	55.900	54.500	73,675

← NewerPage 3 of 5 · 255 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.