Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	60.700	60.900	60.100	60.350	55.222	928
2024-06-07	60.707	60.707	60.200	60.250	55.131	5,893
2024-06-06	59.800	60.300	59.800	59.850	54.765	543
2024-06-05	59.600	59.893	59.450	59.450	54.399	2,607
2024-06-04	59.500	59.800	58.300	59.800	54.719	1,147
2024-06-03	60.600	60.600	59.500	60.300	55.176	245
2024-05-31	59.100	60.100	58.300	59.500	54.444	15,682
2024-05-30	59.900	59.900	59.250	59.250	54.216	1,067
2024-05-29	60.100	60.100	58.900	59.550	54.490	1,683
2024-05-28	61.100	61.800	59.800	60.100	54.993	225
2024-05-24	63.100	63.500	62.700	62.700	56.138	832
2024-05-23	62.250	63.200	62.250	62.250	55.735	2,044
2024-05-22	62.200	62.600	62.100	62.500	55.959	223
2024-05-21	62.800	63.100	62.693	62.750	56.183	2,031
2024-05-20	62.800	62.800	62.600	62.700	56.138	1,503
2024-05-17	61.600	62.708	61.600	61.800	55.332	1,518
2024-05-16	61.600	62.100	61.200	61.400	54.974	5,596
2024-05-15	61.500	61.500	61.000	61.150	54.750	30,398
2024-05-14	60.907	61.500	60.907	61.250	54.840	50,011
2024-05-13	60.500	61.100	60.500	61.000	54.616	31
2024-05-10	61.100	61.100	60.600	61.100	54.706	2,412
2024-05-09	61.000	61.135	60.700	60.800	54.437	1,726
2024-05-08	60.500	60.900	60.200	60.350	54.034	1,340
2024-05-07	59.600	60.000	59.600	59.600	53.363	273
2024-05-03	59.800	60.100	59.800	60.000	53.721	268
2024-05-02	58.800	60.000	58.500	59.650	53.407	131
2024-05-01	60.700	60.700	60.700	60.700	54.348	0
2024-04-30	60.800	60.800	59.700	60.700	54.348	1,579
2024-04-29	60.600	60.700	60.300	60.450	54.124	295
2024-04-26	60.600	61.800	60.497	60.750	54.392	17,104
2024-04-25	61.500	61.500	60.350	60.350	54.034	6,162
2024-04-24	61.600	61.600	60.399	61.250	54.840	38,094
2024-04-23	60.000	61.409	60.000	60.300	53.989	7,925
2024-04-22	59.700	60.300	59.400	59.800	53.542	4,781
2024-04-19	59.500	59.500	58.604	59.200	53.005	18,263
2024-04-18	58.182	59.569	58.182	58.850	52.691	7,919
2024-04-17	57.592	58.000	57.592	57.650	51.617	10,533
2024-04-16	57.600	57.904	57.600	57.700	51.662	10,563
2024-04-15	57.900	58.700	57.700	58.450	52.333	39,751
2024-04-12	58.200	58.900	57.999	58.400	52.288	95,971
2024-04-11	58.700	58.700	58.058	58.300	52.199	11,373
2024-04-10	58.700	59.000	57.300	58.050	51.975	5,476
2024-04-09	58.100	58.100	57.600	58.100	52.020	20,426
2024-04-08	57.700	58.710	57.700	58.050	51.975	7,844
2024-04-05	58.000	58.000	57.500	57.850	51.796	14,869
2024-04-04	57.800	58.000	56.400	57.700	51.662	4,691
2024-04-03	58.200	58.200	57.283	58.200	52.109	8,203
2024-04-02	58.000	59.200	57.800	58.700	52.557	14,725
2024-03-28	58.100	58.900	58.100	58.500	52.378	7,723
2024-03-27	58.800	59.000	58.300	58.800	52.646	3,941
2024-03-26	57.700	58.408	57.500	57.700	51.662	12,848
2024-03-25	58.200	58.200	57.694	57.900	51.841	19,728
2024-03-22	58.300	58.300	57.700	58.050	51.975	3,676
2024-03-21	57.200	58.200	57.200	57.700	51.662	10,064
2024-03-20	58.100	58.100	57.326	58.100	52.020	15,796
2024-03-19	59.000	59.406	57.994	59.200	53.005	25,985
2024-03-18	59.000	59.400	58.600	59.050	52.870	25,699
2024-03-15	58.908	58.908	57.700	58.750	52.602	27,483
2024-03-14	59.100	60.100	58.300	59.150	52.960	21,860
2024-03-13	58.100	59.008	58.100	58.250	52.154	12,549

← NewerPage 11 of 22 · 1,262 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.