Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	61.500	61.500	61.100	61.400	57.244	20,196
2024-11-27	61.500	61.700	60.900	61.100	56.965	32,108
2024-11-26	61.600	61.800	61.000	61.400	57.244	35,174
2024-11-25	61.200	62.400	61.200	61.400	57.244	53,408
2024-11-22	61.000	61.700	60.500	61.500	57.337	32,245
2024-11-21	62.500	62.600	61.700	62.000	56.718	35,178
2024-11-20	62.000	62.700	61.900	62.400	57.084	30,228
2024-11-19	61.400	62.100	61.400	61.700	56.444	38,103
2024-11-18	62.000	62.400	61.600	61.700	56.444	45,269
2024-11-15	61.700	62.300	61.600	61.700	56.444	44,704
2024-11-14	61.500	62.300	61.300	62.000	56.718	29,429
2024-11-13	62.400	62.500	61.200	61.400	56.170	39,282
2024-11-12	61.000	62.200	60.800	61.800	56.535	43,105
2024-11-11	61.300	61.600	61.000	61.300	56.078	41,313
2024-11-08	60.300	61.400	60.300	61.000	55.804	27,042
2024-11-07	60.700	61.300	60.700	61.000	55.804	28,915
2024-11-06	61.500	62.200	60.600	60.700	55.529	39,709
2024-11-05	61.500	62.100	61.500	62.000	56.718	24,965
2024-11-04	62.400	62.700	61.800	61.800	56.535	30,595
2024-11-01	61.700	62.400	61.600	62.300	56.993	23,123
2024-10-31	61.800	61.800	61.100	61.400	56.170	52,170
2024-10-30	63.000	63.000	60.800	60.800	55.621	59,080
2024-10-29	62.700	62.700	61.000	62.100	56.810	73,839
2024-10-28	62.700	62.900	61.800	62.000	56.718	45,785
2024-10-25	60.900	62.600	60.900	62.600	57.267	54,719
2024-10-24	60.700	62.500	60.600	61.900	56.627	55,461
2024-10-23	60.800	60.800	59.600	59.800	54.706	16,223
2024-10-22	59.400	59.700	58.800	59.700	54.614	40,193
2024-10-21	60.200	60.300	59.500	59.700	54.614	56,773
2024-10-18	60.000	60.100	59.800	60.000	54.889	25,258
2024-10-17	60.000	60.600	59.800	60.000	54.889	26,923
2024-10-16	60.000	60.200	59.100	60.000	54.889	46,353
2024-10-15	60.000	60.100	59.500	59.900	54.797	63,608
2024-10-14	59.300	60.000	59.200	59.800	54.706	30,214
2024-10-11	60.000	60.000	59.500	59.500	54.431	41,468
2024-10-10	60.200	60.700	59.500	59.900	54.797	41,351
2024-10-09	61.900	62.000	60.100	60.200	55.072	65,083
2024-10-08	62.600	62.600	62.100	62.200	56.901	42,726
2024-10-07	62.600	62.800	62.500	62.500	57.176	29,750
2024-10-04	62.900	63.200	62.300	62.400	57.084	23,707
2024-10-03	61.500	62.700	61.200	62.500	57.176	59,273
2024-10-02	62.700	63.000	61.700	61.900	56.627	39,611
2024-10-01	63.400	63.600	62.700	62.700	57.359	33,042
2024-09-30	63.700	63.900	63.300	63.700	58.274	27,018
2024-09-27	63.900	64.000	63.100	64.000	58.548	21,417
2024-09-26	62.700	64.400	62.700	63.900	58.457	75,893
2024-09-25	62.800	63.400	62.700	63.000	57.633	23,739
2024-09-24	64.000	64.000	62.600	63.100	57.725	29,691
2024-09-23	62.800	63.500	62.700	63.400	57.999	26,244
2024-09-20	63.200	63.400	62.600	63.000	57.633	230,869
2024-09-19	62.700	63.600	62.500	63.300	57.908	36,201
2024-09-18	62.300	62.700	61.900	62.300	56.993	26,935
2024-09-17	62.600	63.000	62.300	62.300	56.993	28,585
2024-09-16	61.100	63.000	61.100	62.900	57.542	39,811
2024-09-13	62.200	62.200	61.300	61.300	56.078	12,133
2024-09-12	62.500	62.500	61.300	62.000	56.718	32,388
2024-09-11	62.600	62.600	61.400	61.400	56.170	23,917
2024-09-10	62.300	63.000	62.200	62.500	57.176	27,105
2024-09-09	61.700	62.400	61.400	61.900	56.627	72,042
2024-09-06	60.200	61.100	60.200	60.600	55.438	21,497

← NewerPage 9 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.