Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	58.100	58.500	58.000	58.050	51.975	12,059
2024-03-11	57.900	58.100	57.600	57.650	51.617	23,687
2024-03-08	57.300	57.802	57.300	57.400	51.393	20,829
2024-03-07	56.400	57.400	56.300	56.550	50.632	14,369
2024-03-06	57.200	57.300	56.200	57.100	51.124	12,777
2024-03-05	57.700	57.700	56.300	56.550	50.632	12,694
2024-03-04	57.700	57.800	56.600	57.400	51.393	27,179
2024-03-01	52.400	57.600	52.400	57.300	51.303	28,452
2024-02-29	52.322	52.322	51.824	52.200	46.737	2,251
2024-02-28	52.000	53.000	51.300	52.250	46.782	2,377
2024-02-27	52.300	52.600	51.700	51.700	46.289	4,316
2024-02-26	52.550	53.200	52.434	53.100	47.543	1,353
2024-02-23	53.100	53.100	52.595	52.900	47.364	2,742
2024-02-22	54.400	54.500	52.699	53.150	47.588	5,523
2024-02-21	54.100	54.200	52.700	53.800	48.170	2,983
2024-02-20	53.500	53.500	52.900	53.200	47.632	1,253
2024-02-19	53.100	54.100	52.600	52.650	47.140	3,399
2024-02-16	53.600	54.000	53.600	53.800	48.170	3,936
2024-02-15	54.100	54.100	53.493	53.900	48.259	3,215
2024-02-14	54.200	54.200	53.700	54.150	48.483	4,693
2024-02-13	53.900	53.900	53.300	53.900	48.259	4,341
2024-02-12	54.000	54.100	53.300	53.550	47.946	3,689
2024-02-09	54.500	55.500	53.395	53.450	47.856	5,057
2024-02-08	54.200	54.800	53.800	53.800	48.170	8,856
2024-02-07	53.600	54.500	53.493	54.450	48.752	14,512
2024-02-06	54.100	54.500	53.600	54.200	48.528	2,984
2024-02-05	53.600	55.000	53.200	54.550	48.841	9,392
2024-02-02	53.400	53.600	52.900	53.200	47.632	7,197
2024-02-01	53.200	54.500	52.600	53.150	47.588	9,568
2024-01-31	53.900	54.300	53.800	53.950	48.304	7,016
2024-01-30	54.200	54.200	53.900	54.200	48.528	4,057
2024-01-29	54.000	54.300	53.300	53.700	48.080	5,975
2024-01-26	52.600	54.207	52.200	54.100	48.438	38,244
2024-01-25	53.100	53.100	52.090	52.700	47.185	3,025
2024-01-24	52.800	53.209	52.700	53.000	47.453	3,184
2024-01-23	53.200	53.500	52.100	53.400	47.812	8,572
2024-01-22	52.900	52.900	52.306	52.500	47.006	4,731
2024-01-19	53.000	53.100	52.093	52.800	47.274	5,291
2024-01-18	53.300	53.300	52.600	53.000	47.453	7,239
2024-01-17	54.700	54.700	53.600	54.150	48.483	8,903
2024-01-16	54.400	54.600	54.000	54.100	48.438	8,072
2024-01-15	54.000	54.000	53.400	53.800	48.170	10,042
2024-01-12	54.000	54.000	53.300	53.750	48.125	9,001
2024-01-11	53.800	53.800	53.100	53.700	48.080	6,479
2024-01-10	53.600	53.600	53.000	53.200	47.632	7,489
2024-01-09	54.300	54.300	53.100	54.000	48.349	10,591
2024-01-08	54.000	54.100	53.200	53.350	47.767	9,743
2024-01-05	53.650	53.650	52.791	53.650	48.035	16,147
2024-01-04	52.700	54.000	52.700	53.650	48.035	7,504
2024-01-03	53.800	54.200	52.593	53.100	47.543	4,537
2024-01-02	53.800	54.200	53.300	53.900	48.259	9,843
2023-12-29	53.593	54.000	53.593	53.900	48.259	837
2023-12-28	54.300	54.600	53.890	54.300	48.617	4,074
2023-12-27	54.000	54.000	53.597	53.650	48.035	5,482
2023-12-22	54.300	54.300	53.400	54.200	48.528	10,354
2023-12-21	53.530	54.200	53.530	53.700	48.080	18,082
2023-12-20	54.200	54.400	52.000	54.250	48.573	17,695
2023-12-19	55.000	55.200	54.192	55.000	49.244	9,110
2023-12-18	55.200	55.300	54.600	54.700	48.976	27,343
2023-12-15	56.200	56.200	55.699	56.000	49.124	7,556

← NewerPage 12 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.