Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	59.800	59.900	59.400	59.600	56.791	54,582
2025-08-14	59.900	60.000	59.400	59.500	56.696	42,064
2025-08-13	59.800	59.900	59.300	59.700	56.886	29,619
2025-08-12	60.200	60.200	59.600	59.800	56.981	40,796
2025-08-11	60.400	60.600	59.700	60.000	57.172	27,791
2025-08-08	60.800	61.200	60.200	60.200	57.363	36,015
2025-08-07	60.800	61.400	60.600	60.900	58.030	45,486
2025-08-06	60.900	61.000	60.400	60.800	57.934	43,796
2025-08-05	60.500	61.100	60.200	60.600	57.744	72,277
2025-08-04	60.800	60.800	60.100	60.300	57.458	45,843
2025-08-01	59.900	61.100	59.700	60.800	57.934	68,964
2025-07-31	58.800	60.500	58.800	60.000	57.172	107,367
2025-07-30	59.300	59.800	58.700	58.900	56.124	31,141
2025-07-29	59.100	59.100	58.700	59.000	56.219	55,460
2025-07-28	59.200	59.400	58.600	59.100	56.314	51,005
2025-07-25	59.300	59.300	58.600	59.000	56.219	34,085
2025-07-24	59.500	59.600	59.100	59.200	56.410	38,885
2025-07-23	59.800	59.800	59.100	59.300	56.505	40,707
2025-07-22	59.500	59.900	59.100	59.600	56.791	29,079
2025-07-21	59.700	60.000	59.200	59.500	56.696	28,580
2025-07-18	59.700	59.800	59.400	59.700	56.886	31,079
2025-07-17	59.900	60.100	59.400	59.500	56.696	18,738
2025-07-16	59.800	60.200	59.100	59.200	56.410	29,859
2025-07-15	60.300	60.400	59.200	59.400	56.600	34,972
2025-07-14	59.600	60.200	59.500	60.200	57.363	20,896
2025-07-11	59.400	60.200	59.400	59.700	56.886	19,212
2025-07-10	59.900	60.100	59.500	59.500	56.696	25,866
2025-07-09	60.000	60.400	59.900	59.900	57.077	24,993
2025-07-08	60.400	60.400	59.600	59.900	57.077	24,283
2025-07-07	60.600	60.600	59.900	60.400	57.553	28,901
2025-07-04	60.800	60.800	60.000	60.500	57.648	35,026
2025-07-03	60.400	61.100	60.100	60.500	57.648	41,898
2025-07-02	60.500	60.700	60.200	60.400	57.553	49,931
2025-07-01	60.500	60.600	60.100	60.400	57.553	39,745
2025-06-30	60.700	60.900	60.300	60.400	57.553	42,515
2025-06-27	60.200	60.700	59.900	60.500	57.648	29,861
2025-06-26	59.400	60.200	59.400	60.000	57.172	88,358
2025-06-25	60.300	60.600	59.300	59.400	56.600	72,169
2025-06-24	61.100	61.400	60.300	60.300	57.458	57,717
2025-06-23	60.100	60.900	59.900	60.900	58.030	54,854
2025-06-20	60.300	60.600	60.100	60.100	57.267	341,011
2025-06-19	60.200	60.300	59.900	60.200	57.363	35,726
2025-06-18	60.100	60.600	60.100	60.500	57.648	54,607
2025-06-17	60.200	60.400	60.000	60.200	57.363	59,767
2025-06-16	61.000	61.300	60.300	60.400	57.553	63,790
2025-06-13	61.700	61.700	61.000	61.300	58.411	57,942
2025-06-12	61.900	62.300	61.800	61.800	58.887	45,935
2025-06-11	62.200	62.400	61.700	61.800	58.887	47,844
2025-06-10	62.100	62.500	62.000	62.000	59.078	38,456
2025-06-09	62.500	62.800	61.800	61.900	58.982	33,570
2025-06-06	63.300	63.400	62.000	62.200	59.268	51,964
2025-06-05	62.000	62.800	61.800	62.300	59.364	31,745
2025-06-04	62.000	62.700	61.800	61.800	58.887	87,422
2025-06-03	62.700	63.400	61.800	61.900	58.982	51,033
2025-06-02	63.400	63.500	62.400	62.500	59.554	50,601
2025-05-30	63.300	64.000	63.100	63.400	60.412	97,807
2025-05-29	63.100	63.600	63.000	63.300	60.316	56,368
2025-05-28	63.300	64.000	63.100	63.300	60.316	49,290
2025-05-27	63.900	63.900	63.100	63.400	60.412	65,685
2025-05-26	63.800	64.400	63.700	63.900	60.888	20,838

← NewerPage 6 of 22 · 1,282 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.