Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	53.600	53.700	53.100	53.300	50.788	56,761
2025-11-06	53.300	53.500	53.000	53.400	50.883	69,344
2025-11-05	53.700	53.900	53.300	53.300	50.788	87,100
2025-11-04	53.600	53.900	53.400	53.600	51.074	77,548
2025-11-03	53.900	54.300	53.600	53.700	51.169	86,080
2025-10-31	54.200	54.300	53.800	53.900	51.359	134,458
2025-10-30	54.000	54.500	53.800	54.100	51.550	89,558
2025-10-29	54.300	54.800	54.000	54.000	51.455	105,143
2025-10-28	53.500	54.700	53.500	54.400	51.836	129,029
2025-10-27	53.600	53.800	53.000	53.600	51.074	112,362
2025-10-24	54.500	54.600	53.200	53.500	50.978	139,226
2025-10-23	53.400	54.400	53.400	53.900	51.359	100,360
2025-10-22	54.000	54.300	53.600	53.700	51.169	132,357
2025-10-21	53.500	54.100	53.300	53.800	51.264	113,559
2025-10-20	53.400	53.800	53.000	53.300	50.788	148,357
2025-10-17	53.500	54.000	53.100	53.600	51.074	131,189
2025-10-16	53.900	54.700	52.500	53.500	50.978	292,727
2025-10-15	51.400	53.800	50.200	53.600	51.074	778,971
2025-10-14	59.000	59.200	48.350	51.100	48.691	1,054,053
2025-10-13	58.900	59.200	58.600	58.900	56.124	40,822
2025-10-10	58.500	58.900	58.500	58.500	55.743	31,368
2025-10-09	58.300	58.600	58.100	58.400	55.647	45,970
2025-10-08	57.500	58.400	57.500	58.300	55.552	53,186
2025-10-07	57.600	58.000	57.400	57.400	54.695	42,015
2025-10-06	57.500	58.200	57.500	57.500	54.790	53,201
2025-10-03	58.100	58.400	57.500	57.600	54.885	59,451
2025-10-02	58.000	58.400	57.900	58.000	55.266	109,533
2025-10-01	58.100	59.100	57.900	58.000	55.266	67,818
2025-09-30	58.500	58.700	58.100	58.100	55.362	55,538
2025-09-29	58.400	58.800	58.300	58.500	55.743	32,588
2025-09-26	58.300	58.800	58.000	58.500	55.743	31,800
2025-09-25	58.200	58.500	57.900	58.000	55.266	58,012
2025-09-24	58.600	58.800	58.200	58.200	55.457	63,995
2025-09-23	59.200	59.200	58.600	58.600	55.838	24,917
2025-09-22	59.200	59.500	58.700	59.100	56.314	47,389
2025-09-19	58.800	59.600	58.700	59.000	56.219	77,528
2025-09-18	58.900	59.200	58.600	58.700	55.933	35,093
2025-09-17	59.300	59.300	58.700	58.800	56.029	82,129
2025-09-16	59.500	59.500	58.600	59.200	56.410	48,215
2025-09-15	60.300	60.400	59.500	59.500	56.696	46,640
2025-09-12	60.200	60.700	60.200	60.400	57.553	46,071
2025-09-11	60.500	60.800	60.200	60.300	57.458	30,375
2025-09-10	61.000	61.200	60.100	60.500	57.648	31,884
2025-09-09	61.000	61.200	60.900	61.000	58.125	27,301
2025-09-08	60.600	61.400	60.500	60.800	57.934	31,234
2025-09-05	60.600	61.100	60.500	60.800	57.934	35,447
2025-09-04	60.600	61.000	60.300	60.600	57.744	21,068
2025-09-03	60.100	60.600	59.600	60.400	57.553	39,729
2025-09-02	59.900	60.300	59.700	59.800	56.981	36,983
2025-09-01	60.000	60.200	59.700	59.900	57.077	19,322
2025-08-29	59.800	60.300	59.800	59.800	56.981	27,499
2025-08-28	60.000	60.100	59.600	59.700	56.886	27,349
2025-08-27	60.200	60.200	59.600	59.900	57.077	21,232
2025-08-26	60.700	60.700	59.700	60.100	57.267	54,755
2025-08-25	60.000	60.700	60.000	60.400	57.553	24,513
2025-08-22	60.400	60.400	60.000	60.200	57.363	27,940
2025-08-21	60.700	60.700	60.100	60.400	57.553	34,354
2025-08-20	59.800	60.700	59.700	60.500	57.648	83,237
2025-08-19	59.800	60.200	59.500	59.600	56.791	72,469
2025-08-18	59.800	60.000	59.500	59.600	56.791	26,496

← NewerPage 5 of 22 · 1,279 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.