Vialife SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	14.600	14.600	14.600	14.600	12.872	0
2022-05-02	14.600	14.600	14.600	14.600	12.872	0
2022-04-29	14.600	14.600	14.600	14.600	12.872	0
2022-04-28	14.600	14.600	14.600	14.600	12.872	0
2022-04-27	14.600	14.600	14.600	14.600	12.872	0
2022-04-26	14.600	14.600	14.600	14.600	12.872	0
2022-04-25	14.600	14.600	14.600	14.600	12.872	100
2022-04-22	14.500	14.500	14.500	14.500	12.784	0
2022-04-21	14.500	14.500	14.500	14.500	12.784	0
2022-04-20	14.500	14.500	14.500	14.500	12.784	0
2022-04-19	14.500	14.500	14.500	14.500	12.784	0
2022-04-14	14.500	14.500	14.500	14.500	12.784	0
2022-04-13	14.500	14.500	14.500	14.500	12.784	0
2022-04-12	14.500	14.500	14.500	14.500	12.784	0
2022-04-11	14.500	14.500	14.500	14.500	12.784	0
2022-04-08	14.500	14.500	14.500	14.500	12.784	0
2022-04-07	14.500	14.500	14.500	14.500	12.784	0
2022-04-06	14.500	14.500	14.500	14.500	12.784	0
2022-04-05	14.500	14.500	14.500	14.500	12.784	0
2022-04-04	14.500	14.500	14.500	14.500	12.784	0
2022-04-01	14.500	14.500	14.500	14.500	12.784	0
2022-03-31	14.500	14.500	14.500	14.500	12.784	189
2022-03-30	14.300	14.500	14.300	14.500	12.784	105
2022-03-29	14.300	14.300	14.300	14.300	12.607	100
2022-03-28	14.300	14.300	14.300	14.300	12.607	0
2022-03-25	14.300	14.300	14.300	14.300	12.607	0
2022-03-24	14.300	14.300	14.300	14.300	12.607	0
2022-03-23	14.300	14.300	14.300	14.300	12.607	0
2022-03-22	14.300	14.300	14.300	14.300	12.607	200
2022-03-21	14.300	14.300	14.300	14.300	12.607	0
2022-03-18	14.300	14.300	14.300	14.300	12.607	1
2022-03-17	14.300	14.300	14.300	14.300	12.607	0
2022-03-16	14.300	14.300	14.300	14.300	12.607	42
2022-03-15	14.300	14.300	14.300	14.300	12.607	0
2022-03-14	14.300	14.300	14.300	14.300	12.607	200
2022-03-11	14.300	14.300	14.300	14.300	12.607	5
2022-03-10	14.000	14.000	12.500	12.500	11.020	55
2022-03-09	14.300	14.300	14.300	14.300	12.607	7
2022-03-08	14.500	14.500	14.500	14.500	12.784	200
2022-03-07	18.000	18.000	18.000	18.000	15.869	2
2022-03-04	18.500	18.500	16.000	16.000	14.106	101
2022-03-03	18.500	18.500	18.500	18.500	16.310	1
2022-03-02	15.500	15.500	15.500	15.500	13.665	0
2022-03-01	15.500	15.500	15.500	15.500	13.665	0
2022-02-28	15.500	15.500	15.500	15.500	13.665	0
2022-02-25	14.500	15.500	14.500	15.500	13.665	23
2022-02-24	12.100	12.100	12.100	12.100	10.668	30
2022-02-23	15.400	15.400	15.400	15.400	13.577	5
2022-02-22	12.700	12.700	12.700	12.700	11.197	100
2022-02-21	12.500	12.500	12.500	12.500	11.020	138
2022-02-18	15.500	15.500	15.500	15.500	13.665	0
2022-02-17	15.500	15.500	15.500	15.500	13.665	0
2022-02-16	15.500	15.500	15.500	15.500	13.665	0
2022-02-15	14.000	15.500	14.000	15.500	13.665	10
2022-02-14	15.400	15.400	15.400	15.400	13.577	10
2022-02-11	14.700	14.700	13.200	13.200	11.637	300
2022-02-10	15.500	15.500	15.500	15.500	13.665	33
2022-02-09	16.000	16.000	16.000	16.000	14.106	0
2022-02-08	15.000	16.000	15.000	16.000	14.106	390
2022-02-07	18.500	18.500	18.500	18.500	16.310	0

← NewerPage 20 of 22 · 1,282 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.