Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	60.800	61.300	60.800	61.300	57.151	18,425
2025-02-24	60.600	61.000	60.400	60.800	56.685	27,104
2025-02-21	60.400	60.500	59.900	60.400	56.312	29,473
2025-02-20	60.300	60.600	59.900	60.200	56.125	25,668
2025-02-19	61.100	61.100	60.300	60.400	56.312	24,385
2025-02-18	60.700	61.100	60.400	60.900	56.778	32,492
2025-02-17	60.000	60.800	59.900	60.700	56.592	26,777
2025-02-14	60.600	60.600	60.000	60.000	55.939	45,540
2025-02-13	60.700	60.800	59.900	60.600	56.498	47,329
2025-02-12	60.800	61.100	60.200	60.500	56.405	31,436
2025-02-11	60.500	60.900	60.200	60.600	56.498	25,542
2025-02-10	60.200	61.000	60.200	60.900	56.778	27,033
2025-02-07	60.800	61.000	60.400	60.400	56.312	20,796
2025-02-06	60.200	60.700	60.100	60.700	56.592	34,791
2025-02-05	60.200	60.300	59.700	60.300	56.219	30,527
2025-02-04	60.300	60.600	60.100	60.200	56.125	22,288
2025-02-03	60.900	61.000	60.400	60.500	56.405	19,674
2025-01-31	61.800	61.800	60.800	61.100	56.965	30,464
2025-01-30	61.500	62.000	61.500	61.800	57.617	15,123
2025-01-29	60.600	61.500	60.300	61.500	57.337	25,828
2025-01-28	59.800	60.500	59.800	60.500	56.405	24,994
2025-01-27	59.100	59.900	59.100	59.800	55.753	20,098
2025-01-24	59.400	59.400	59.100	59.400	55.380	29,256
2025-01-23	59.400	59.700	58.900	59.100	55.100	40,764
2025-01-22	60.200	60.200	59.200	59.400	55.380	58,154
2025-01-21	60.500	60.700	59.900	59.900	55.846	108,883
2025-01-20	60.200	61.200	60.200	60.400	56.312	25,966
2025-01-17	60.300	60.700	60.000	60.300	56.219	66,951
2025-01-16	60.000	60.600	59.800	60.400	56.312	33,293
2025-01-15	60.100	60.200	59.400	59.900	55.846	30,581
2025-01-14	59.500	60.100	59.500	59.600	55.566	26,539
2025-01-13	60.000	60.100	59.500	59.700	55.659	27,075
2025-01-10	60.600	60.700	60.000	60.000	55.939	21,964
2025-01-09	60.200	60.800	60.200	60.500	56.405	24,434
2025-01-08	60.900	60.900	60.000	60.400	56.312	34,548
2025-01-07	60.800	60.900	60.300	60.500	56.405	28,808
2025-01-06	61.000	61.000	60.000	60.700	56.592	33,496
2025-01-03	61.100	61.100	60.700	60.900	56.778	25,607
2025-01-02	61.000	61.300	60.600	60.900	56.778	20,528
2024-12-31	60.000	61.000	60.000	61.000	56.871	14,256
2024-12-30	60.800	61.300	60.500	60.500	56.405	38,220
2024-12-27	60.600	61.100	60.500	60.700	56.592	39,201
2024-12-24	60.400	61.000	60.400	61.000	56.871	19,694
2024-12-23	59.400	60.700	59.300	60.400	56.312	33,147
2024-12-20	59.500	59.800	59.300	59.600	55.566	152,668
2024-12-19	59.200	59.900	59.200	59.700	55.659	51,528
2024-12-18	59.600	60.300	59.400	59.700	55.659	71,557
2024-12-17	60.000	60.500	59.600	59.600	55.566	77,104
2024-12-16	60.700	60.700	60.200	60.500	56.405	35,177
2024-12-13	60.600	60.900	60.200	60.700	56.592	44,764
2024-12-12	60.000	60.600	59.800	60.500	56.405	29,545
2024-12-11	60.100	60.400	59.900	60.300	56.219	30,201
2024-12-10	61.000	61.200	60.100	60.100	56.032	55,932
2024-12-09	61.500	61.600	61.000	61.100	56.965	35,346
2024-12-06	61.700	62.300	61.600	61.700	57.524	37,534
2024-12-05	61.200	61.900	61.200	61.700	57.524	40,470
2024-12-04	61.300	61.800	61.100	61.600	57.431	39,017
2024-12-03	60.600	61.300	60.600	61.200	57.058	40,090
2024-12-02	60.900	61.300	60.200	60.500	56.405	44,309
2024-11-29	60.800	61.500	60.800	61.100	56.965	31,376

← NewerPage 8 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.