Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	55.600	56.500	55.600	56.300	54.890	94,841
2026-02-03	55.700	55.900	55.300	55.700	54.305	58,092
2026-02-02	56.400	56.400	55.000	55.500	54.110	104,059
2026-01-30	56.000	56.600	55.700	56.400	54.988	65,360
2026-01-29	55.900	56.400	55.600	56.100	54.695	55,532
2026-01-28	56.100	56.400	55.600	56.000	54.598	78,596
2026-01-27	56.700	56.800	56.200	56.500	55.085	66,798
2026-01-26	56.100	57.000	56.000	56.700	55.280	70,068
2026-01-23	56.000	56.300	55.600	56.000	54.598	39,101
2026-01-22	55.700	56.300	55.700	56.100	54.695	68,127
2026-01-21	55.300	55.700	55.200	55.400	54.013	54,033
2026-01-20	55.600	55.700	55.100	55.300	53.915	45,242
2026-01-19	55.500	56.000	54.900	55.700	54.305	55,343
2026-01-16	55.700	55.900	55.300	55.500	54.110	64,690
2026-01-15	55.400	55.800	55.200	55.600	54.208	48,440
2026-01-14	54.800	56.000	54.500	55.300	53.915	77,754
2026-01-13	54.800	54.900	54.400	54.800	53.428	65,356
2026-01-12	55.000	55.200	54.200	54.600	53.233	87,591
2026-01-09	54.500	55.000	53.900	54.900	53.525	74,945
2026-01-08	53.900	54.500	53.600	54.400	53.038	97,273
2026-01-07	54.000	54.300	53.600	53.900	52.551	53,297
2026-01-06	54.000	54.400	53.800	53.900	52.551	41,042
2026-01-05	53.900	54.100	53.500	53.900	52.551	78,412
2026-01-02	53.500	53.900	53.500	53.800	52.453	64,402
2025-12-31	53.500	53.700	53.400	53.400	52.063	25,744
2025-12-30	53.400	53.800	53.200	53.500	52.161	53,932
2025-12-29	53.200	53.600	53.000	53.400	52.063	49,150
2025-12-24	53.100	53.600	53.100	53.300	51.966	13,348
2025-12-23	53.700	53.800	53.100	53.200	51.868	79,518
2025-12-22	53.100	53.900	53.100	53.500	52.161	54,389
2025-12-19	53.400	53.700	53.300	53.400	52.063	98,801
2025-12-18	53.300	53.700	53.100	53.500	52.161	81,134
2025-12-17	53.000	53.200	52.700	53.100	51.771	107,838
2025-12-16	52.800	53.200	52.600	53.000	51.673	50,768
2025-12-15	52.700	53.100	52.400	52.600	51.283	75,767
2025-12-12	52.200	52.800	52.200	52.400	51.088	85,208
2025-12-11	52.200	52.700	52.100	52.400	51.088	92,503
2025-12-10	52.200	52.300	52.100	52.200	50.893	66,150
2025-12-09	52.500	53.000	52.300	52.400	51.088	70,275
2025-12-08	52.900	53.000	52.400	52.500	51.186	60,160
2025-12-05	52.300	52.900	52.300	52.800	51.478	48,882
2025-12-04	52.600	52.900	52.300	52.500	51.186	60,605
2025-12-03	52.900	53.200	52.400	53.000	51.673	81,077
2025-12-02	53.400	53.500	52.900	53.000	51.673	55,649
2025-12-01	53.700	53.900	53.200	53.400	52.063	86,333
2025-11-28	53.600	53.600	53.300	53.600	52.258	103,201
2025-11-27	53.300	53.600	53.000	53.400	52.063	53,749
2025-11-26	52.900	53.500	52.700	53.400	52.063	96,284
2025-11-25	51.900	53.900	51.500	53.000	51.673	179,025
2025-11-24	52.400	52.400	51.200	51.600	50.308	164,931
2025-11-21	51.800	52.600	51.700	52.300	50.991	132,835
2025-11-20	51.900	52.300	51.500	51.800	50.503	165,600
2025-11-19	53.000	53.300	52.900	53.000	50.502	80,955
2025-11-18	52.700	53.200	52.500	53.000	50.502	166,936
2025-11-17	53.200	53.600	52.800	52.800	50.311	91,973
2025-11-14	53.800	53.900	52.900	52.900	50.407	114,216
2025-11-13	53.700	54.000	53.300	53.800	51.264	105,472
2025-11-12	53.900	53.900	53.300	53.600	51.074	85,996
2025-11-11	53.300	53.600	53.000	53.400	50.883	83,044
2025-11-10	53.400	53.600	53.100	53.200	50.692	54,803

← NewerPage 4 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.