Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	54.200	54.200	53.900	53.900	53.900	0
2026-10-19	53.900	54.200	53.750	53.750	53.750	0
2026-10-16	53.600	54.200	53.600	53.600	53.600	0
2026-10-15	54.300	55.300	53.400	53.600	53.600	1,319
2026-10-14	53.100	54.800	53.100	53.800	53.800	14,155
2026-10-13	53.800	54.900	53.200	53.200	53.200	2,390
2026-10-12	53.900	54.000	52.800	53.700	53.700	1,956
2026-10-09	54.500	54.700	53.400	53.450	53.450	6,118
2026-10-08	54.000	54.300	53.700	54.100	54.100	311,364
2026-10-07	53.500	53.900	53.300	53.500	53.500	874
2026-10-06	53.200	54.200	53.100	53.300	53.300	2,838
2026-10-05	53.400	54.500	52.400	53.000	53.000	3,654
2026-10-02	53.700	54.700	53.450	53.950	53.950	4,407
2026-10-01	53.200	54.200	53.200	54.200	54.200	576
2026-09-30	53.900	54.900	53.500	54.100	54.100	4,941
2026-09-29	53.900	54.900	52.800	54.000	54.000	397
2026-09-28	53.900	54.400	53.800	54.000	54.000	280
2026-09-25	54.300	54.400	53.775	54.300	54.300	2,064
2026-09-24	54.200	55.300	54.200	54.300	54.300	26,659
2026-09-23	54.800	54.800	53.800	54.550	54.550	416
2026-09-22	54.800	55.000	54.600	55.000	55.000	20,664
2026-09-21	54.500	54.800	53.400	54.800	54.800	252
2026-09-18	54.400	54.500	54.000	54.300	54.300	5,278
2026-09-17	54.500	54.700	54.300	54.500	54.500	9,354
2026-09-16	54.700	54.900	53.800	54.650	54.650	198
2026-09-15	54.500	55.000	53.500	55.000	55.000	9,873
2026-09-14	54.000	54.900	53.900	54.700	54.700	1,468
2026-09-11	55.800	55.800	53.700	53.750	53.750	2,532
2026-09-10	56.100	57.300	55.100	56.200	56.200	1,772
2026-09-09	56.700	56.700	56.100	56.450	56.450	37,599
2026-09-08	56.400	57.000	56.400	56.900	56.900	112
2026-09-07	56.700	57.600	55.400	56.400	56.400	18
2026-09-04	56.500	57.700	55.500	56.550	56.550	3,732
2026-09-03	57.550	58.500	56.600	57.450	57.450	41
2026-09-02	57.800	58.800	57.100	57.500	57.500	315
2026-09-01	57.300	57.700	57.200	57.400	57.400	1,758
2026-08-28	57.100	57.400	57.000	57.150	57.150	293
2026-08-27	57.100	57.300	56.800	57.050	57.050	928
2026-08-26	57.200	58.400	57.100	57.200	57.200	66
2026-08-25	57.550	58.500	57.300	57.378	57.378	3,270
2026-08-24	57.100	58.400	57.100	57.500	57.500	54
2026-08-21	57.100	57.200	56.500	56.700	56.700	181
2026-08-20	56.800	56.800	56.400	56.500	56.500	143
2026-08-19	56.100	56.700	56.100	56.600	56.600	4,443
2026-08-18	56.000	56.700	56.000	56.700	56.700	286,850
2026-08-17	56.800	56.800	55.800	56.100	56.100	75
2026-08-14	57.200	57.700	55.600	56.700	56.700	54
2026-08-13	57.900	57.900	55.800	57.000	57.000	556,139
2026-08-12	56.900	57.100	56.900	56.950	56.950	620
2026-08-11	57.000	57.400	56.000	56.900	56.900	938
2026-08-10	57.700	57.700	56.600	57.500	57.500	2,331
2026-08-07	57.200	57.400	56.700	56.800	56.800	10,817
2026-08-06	57.200	57.200	56.600	57.050	57.050	4,285
2026-08-05	56.700	57.500	55.700	57.100	57.100	4,688
2026-08-04	56.800	57.500	56.100	57.000	57.000	308
2026-08-03	57.400	58.800	56.300	57.200	57.200	106
2026-07-31	57.900	57.900	57.000	57.250	57.250	169
2026-07-30	56.700	58.300	56.700	57.900	57.900	135
2026-07-29	57.000	57.600	54.800	56.100	56.100	269
2026-07-28	55.700	56.600	55.700	56.100	56.100	3,519

Page 1 of 3 · 128 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.