Vialife SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	15.000	15.000	15.000	15.000	13.224	0
2023-01-10	15.000	15.000	15.000	15.000	13.224	0
2023-01-09	15.000	15.000	15.000	15.000	13.224	0
2023-01-06	15.000	15.000	15.000	15.000	13.224	0
2023-01-05	15.000	15.000	15.000	15.000	13.224	0
2023-01-04	15.000	15.000	15.000	15.000	13.224	0
2023-01-03	15.000	15.000	15.000	15.000	13.224	0
2023-01-02	15.000	15.000	15.000	15.000	13.224	4
2022-12-30	14.000	14.000	14.000	14.000	12.343	5
2022-12-29	13.100	13.100	13.100	13.100	11.549	0
2022-12-28	13.100	13.100	13.100	13.100	11.549	0
2022-12-27	13.100	13.100	13.100	13.100	11.549	0
2022-12-23	13.100	13.100	13.100	13.100	11.549	0
2022-12-22	13.100	13.100	13.100	13.100	11.549	0
2022-12-21	13.100	13.100	13.100	13.100	11.549	10
2022-12-20	12.000	12.000	12.000	12.000	10.579	440
2022-12-19	13.200	13.200	13.200	13.200	11.637	0
2022-12-16	13.200	13.200	13.200	13.200	11.637	515
2022-12-15	16.400	16.400	16.400	16.400	14.459	0
2022-12-14	16.400	16.400	16.400	16.400	14.459	37
2022-12-13	15.900	15.900	15.900	15.900	14.018	2
2022-12-12	13.800	13.800	13.800	13.800	12.166	0
2022-12-09	13.800	13.800	13.800	13.800	12.166	0
2022-12-08	13.800	13.800	13.800	13.800	12.166	50
2022-12-07	12.100	15.500	12.100	15.500	13.665	55
2022-12-06	15.500	15.500	15.500	15.500	13.665	0
2022-12-05	15.500	15.500	15.500	15.500	13.665	1
2022-12-02	15.400	15.400	15.400	15.400	13.577	0
2022-12-01	15.400	15.400	15.400	15.400	13.577	0
2022-11-30	15.400	15.400	15.400	15.400	13.577	0
2022-11-29	15.400	15.400	15.400	15.400	13.577	0
2022-11-28	15.400	15.400	15.400	15.400	13.577	0
2022-11-25	15.400	15.400	15.400	15.400	13.577	0
2022-11-24	15.400	15.400	15.400	15.400	13.577	0
2022-11-23	15.400	15.400	15.400	15.400	13.577	0
2022-11-22	15.400	15.400	15.400	15.400	13.577	0
2022-11-21	15.400	15.400	15.400	15.400	13.577	0
2022-11-18	15.400	15.400	15.400	15.400	13.577	0
2022-11-17	15.400	15.400	15.400	15.400	13.577	0
2022-11-16	15.400	15.400	15.400	15.400	13.577	0
2022-11-15	15.400	15.400	15.400	15.400	13.577	0
2022-11-14	15.400	15.400	15.400	15.400	13.577	0
2022-11-11	15.400	15.400	15.400	15.400	13.577	0
2022-11-10	15.400	15.400	15.400	15.400	13.577	0
2022-11-09	15.400	15.400	15.400	15.400	13.577	0
2022-11-08	15.400	15.400	15.400	15.400	13.577	0
2022-11-07	15.400	15.400	15.400	15.400	13.577	0
2022-11-04	15.400	15.400	15.400	15.400	13.577	0
2022-11-03	15.400	15.400	15.400	15.400	13.577	0
2022-11-02	15.400	15.400	15.400	15.400	13.577	4
2022-11-01	14.600	14.600	14.600	14.600	12.872	0
2022-10-31	14.600	14.600	14.600	14.600	12.872	46
2022-10-28	14.500	14.500	14.500	14.500	12.784	0
2022-10-27	14.500	14.500	14.500	14.500	12.784	0
2022-10-26	14.500	14.500	14.500	14.500	12.784	10
2022-10-25	14.600	14.600	14.600	14.600	12.872	0
2022-10-24	14.600	14.600	14.600	14.600	12.872	0
2022-10-21	14.600	14.600	14.600	14.600	12.872	0
2022-10-20	14.600	14.600	14.600	14.600	12.872	0
2022-10-19	14.600	14.600	14.600	14.600	12.872	0

← NewerPage 17 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.2500 EUR
2025-09-18	0.2375 EUR
2024-09-11	1.0000 EUR
2021-09-17	1.6300 EUR
2020-09-09	0.7500 EUR
2019-08-28	0.7500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.