Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	63.500	63.800	63.200	63.800	60.793	46,814
2025-05-22	63.500	63.600	62.800	63.300	60.316	40,617
2025-05-21	63.600	63.900	63.300	63.600	60.602	44,366
2025-05-20	63.600	63.900	63.300	63.700	60.698	55,262
2025-05-19	63.200	63.700	62.900	63.500	60.507	30,161
2025-05-16	62.500	63.200	62.400	62.800	59.840	43,533
2025-05-15	62.300	62.300	61.500	62.200	59.268	69,947
2025-05-14	63.200	64.300	63.200	63.400	59.109	44,264
2025-05-13	63.200	64.300	63.100	63.300	59.016	83,674
2025-05-12	64.100	64.400	63.100	63.200	58.922	54,011
2025-05-09	64.100	64.400	63.600	63.900	59.575	34,634
2025-05-08	65.100	65.100	63.700	63.700	59.389	33,269
2025-05-07	65.000	65.200	64.400	64.500	60.134	44,154
2025-05-06	64.700	65.100	64.400	64.900	60.507	39,492
2025-05-05	64.600	64.900	64.400	64.600	60.228	52,566
2025-05-02	63.900	64.500	63.300	64.200	59.855	52,888
2025-04-30	63.000	63.700	63.000	63.600	59.295	91,683
2025-04-29	66.600	66.600	62.300	62.600	58.363	178,270
2025-04-28	66.200	67.800	66.200	67.200	62.652	50,092
2025-04-25	66.500	66.600	65.800	66.400	61.906	57,733
2025-04-24	66.600	67.000	66.400	66.800	62.279	35,453
2025-04-23	67.200	67.300	65.900	66.400	61.906	67,089
2025-04-22	67.400	67.600	66.700	67.200	62.652	38,462
2025-04-17	66.800	67.600	66.800	67.400	62.838	26,310
2025-04-16	66.400	67.100	66.400	67.100	62.558	44,624
2025-04-15	65.700	66.700	65.700	66.600	62.092	41,581
2025-04-14	65.900	65.900	65.100	65.700	61.253	73,320
2025-04-11	65.200	65.900	65.100	65.300	60.880	47,601
2025-04-10	65.700	66.100	64.800	64.900	60.507	111,330
2025-04-09	64.500	65.100	63.900	64.800	60.414	101,386
2025-04-08	64.000	65.800	63.800	65.300	60.880	108,984
2025-04-07	65.600	65.600	63.500	63.900	59.575	152,780
2025-04-04	67.700	68.700	66.000	66.400	61.906	124,264
2025-04-03	65.200	68.200	64.900	67.600	63.025	90,875
2025-04-02	64.300	65.400	64.300	65.200	60.787	40,619
2025-04-01	63.900	64.500	63.900	64.500	60.134	62,346
2025-03-31	64.000	64.900	63.100	63.900	59.575	76,857
2025-03-28	63.300	65.600	63.200	64.300	59.948	91,118
2025-03-27	62.700	63.100	62.100	62.900	58.643	63,587
2025-03-26	62.200	62.500	61.700	62.000	57.804	47,003
2025-03-25	62.000	62.700	61.900	62.300	58.083	43,429
2025-03-24	62.500	62.500	61.600	61.800	57.617	44,811
2025-03-21	62.500	62.700	62.100	62.100	57.897	116,145
2025-03-20	62.100	62.500	62.000	62.300	58.083	42,905
2025-03-19	61.400	62.000	61.300	62.000	57.804	50,370
2025-03-18	61.700	62.100	61.500	61.500	57.337	45,387
2025-03-17	61.200	61.600	61.200	61.600	57.431	35,227
2025-03-14	61.100	61.400	61.000	61.200	57.058	31,895
2025-03-13	61.500	61.900	60.800	61.000	56.871	52,874
2025-03-12	61.600	62.000	61.600	61.700	57.524	30,021
2025-03-11	61.100	62.000	61.100	61.500	57.337	51,108
2025-03-10	61.600	61.800	61.300	61.300	57.151	35,442
2025-03-07	60.800	61.700	60.600	61.500	57.337	34,891
2025-03-06	60.700	60.800	60.300	60.400	56.312	56,403
2025-03-05	61.400	61.500	60.600	60.600	56.498	60,237
2025-03-04	61.500	62.200	61.100	61.800	57.617	60,846
2025-03-03	61.200	61.800	60.900	61.300	57.151	42,183
2025-02-28	60.400	61.800	59.800	60.900	56.778	105,773
2025-02-27	60.000	60.600	60.000	60.000	55.939	24,287
2025-02-26	60.900	61.100	59.700	60.300	56.219	47,378

← NewerPage 7 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.