Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	59.800	60.507	58.800	60.100	54.993	626
2024-09-03	61.000	61.000	60.100	60.750	55.588	119
2024-09-02	60.700	61.100	60.700	60.900	55.725	867
2024-08-30	61.000	61.500	60.800	60.800	55.634	1,500
2024-08-29	61.000	61.100	60.700	60.850	55.680	38
2024-08-28	60.800	61.100	60.500	61.100	55.908	878
2024-08-27	60.600	61.300	60.600	60.600	55.451	918
2024-08-23	60.700	61.900	60.700	61.000	55.817	610
2024-08-22	61.300	61.300	59.900	61.150	55.954	67
2024-08-21	60.800	61.400	60.800	61.250	56.046	706
2024-08-20	61.500	61.500	60.900	61.350	56.137	100
2024-08-19	61.400	61.400	60.000	61.100	55.908	16
2024-08-16	61.400	61.400	60.850	60.850	55.680	16
2024-08-15	60.700	61.200	60.500	60.500	55.359	139
2024-08-14	60.200	60.800	60.200	60.500	55.359	190
2024-08-13	60.900	60.900	60.400	60.800	55.634	131
2024-08-12	61.100	61.100	60.100	60.900	55.725	561
2024-08-09	60.000	61.000	59.900	60.400	55.268	2,515
2024-08-08	61.000	61.000	60.600	60.750	55.588	252
2024-08-07	60.800	61.600	60.300	60.300	55.176	82
2024-08-06	60.100	60.400	60.100	60.100	54.993	534
2024-08-05	60.000	60.700	59.000	60.100	54.993	1,128
2024-08-02	60.000	61.500	60.000	60.300	55.176	1,415
2024-08-01	61.500	61.700	60.100	60.350	55.222	122
2024-07-31	60.000	61.700	60.000	61.000	55.817	1,408
2024-07-30	58.800	59.500	58.800	59.350	54.307	109
2024-07-29	59.500	59.500	58.900	59.100	54.078	1,446
2024-07-26	59.450	59.700	58.800	59.450	54.399	1,022
2024-07-25	59.000	59.400	58.600	58.650	53.666	138
2024-07-24	60.600	60.600	59.150	59.150	54.124	900
2024-07-23	60.900	61.100	60.100	60.800	55.634	417
2024-07-22	60.600	61.100	60.600	60.650	55.497	1,205
2024-07-19	60.050	60.200	59.500	60.050	54.948	197
2024-07-18	59.800	60.200	59.450	59.450	54.399	885
2024-07-17	59.100	59.900	58.900	59.650	54.582	368
2024-07-16	59.300	59.800	59.200	59.600	54.536	93
2024-07-15	60.300	60.300	59.300	60.000	54.902	143
2024-07-12	60.100	60.100	59.200	59.750	54.673	139
2024-07-11	59.900	60.100	59.500	59.800	54.719	678
2024-07-10	60.000	60.000	59.700	59.850	54.765	168
2024-07-09	61.100	61.600	59.600	60.150	55.039	864
2024-07-08	61.100	61.500	61.100	61.250	56.046	6,747
2024-07-05	60.900	61.700	60.900	60.900	55.725	114
2024-07-04	60.600	61.200	60.550	60.550	55.405	122
2024-07-03	60.950	60.950	60.200	60.950	55.771	144
2024-07-02	60.800	61.200	59.400	59.550	54.490	3,735
2024-07-01	62.200	62.200	61.000	62.000	56.732	975
2024-06-28	62.000	62.000	61.500	62.000	56.732	2,294
2024-06-27	62.200	62.200	61.600	61.600	56.366	1,886
2024-06-26	62.100	62.300	61.300	62.000	56.732	4,328
2024-06-25	61.400	61.900	61.400	61.600	56.366	1,101
2024-06-24	61.800	61.800	60.850	60.850	55.680	346
2024-06-21	60.300	62.000	60.300	60.700	55.542	327
2024-06-20	60.500	61.200	60.500	60.600	55.451	1,840
2024-06-19	61.800	61.800	60.400	60.400	55.268	105
2024-06-18	61.100	61.100	60.200	60.650	55.497	823
2024-06-17	61.200	61.707	60.900	61.350	56.137	1,112
2024-06-14	60.400	60.800	60.400	60.700	55.542	505
2024-06-13	61.000	61.000	60.200	60.950	55.771	606
2024-06-12	60.600	61.650	60.500	61.650	56.412	297

← NewerPage 10 of 22 · 1,268 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.