Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	56.300	57.000	56.099	56.450	49.519	13,228
2023-12-13	56.300	56.500	55.700	56.400	49.475	7,692
2023-12-12	57.400	57.400	56.292	56.900	49.914	9,424
2023-12-11	57.100	58.400	55.800	57.100	50.089	12,100
2023-12-08	57.300	57.600	56.800	57.000	50.001	9,194
2023-12-07	57.400	57.400	56.300	56.500	49.563	16,970
2023-12-06	57.400	57.400	56.289	57.200	50.177	5,632
2023-12-05	57.400	57.400	57.000	57.050	50.045	11,739
2023-12-04	56.900	57.800	56.300	56.750	49.782	11,354
2023-12-01	56.000	57.000	56.000	56.200	49.300	15,472
2023-11-30	55.200	56.400	55.000	56.400	49.475	6,726
2023-11-29	55.700	55.700	55.100	55.650	48.817	10,023
2023-11-28	56.200	56.200	55.200	55.900	49.036	8,104
2023-11-27	56.000	57.100	55.792	56.150	49.256	5,910
2023-11-24	55.200	55.800	55.100	55.500	48.686	3,441
2023-11-23	55.600	55.716	55.100	55.700	48.861	3,166
2023-11-22	55.000	56.400	55.000	55.000	48.247	12,181
2023-11-21	56.400	56.400	55.500	56.300	49.387	6,708
2023-11-20	55.600	56.300	55.600	55.750	48.905	8,070
2023-11-17	55.900	56.700	55.490	56.000	49.124	9,934
2023-11-16	56.300	56.474	55.692	56.400	49.475	8,622
2023-11-15	56.400	57.000	55.962	56.350	49.431	7,335
2023-11-14	55.800	56.210	54.900	55.650	48.817	8,123
2023-11-13	55.000	55.700	54.394	54.950	48.203	12,315
2023-11-10	55.595	55.595	54.800	55.500	48.686	10,891
2023-11-09	54.200	55.600	53.500	54.700	47.984	12,203
2023-11-08	53.900	56.100	53.700	53.750	47.150	27,353
2023-11-07	54.700	55.475	54.700	54.850	48.115	2,632
2023-11-06	55.200	55.600	54.700	55.350	48.554	6,519
2023-11-03	55.700	55.700	55.200	55.600	48.773	5,181
2023-11-02	53.900	55.800	53.400	55.500	48.686	12,726
2023-11-01	54.200	54.200	53.500	53.650	47.063	4,737
2023-10-31	55.400	55.400	53.500	54.500	47.808	6,923
2023-10-30	54.000	54.800	53.100	54.750	48.028	15,918
2023-10-27	51.800	52.800	51.800	52.550	46.098	5,682
2023-10-26	53.000	53.200	51.600	52.550	46.098	26,477
2023-10-25	53.900	54.100	53.400	53.900	47.282	10,228
2023-10-24	54.000	54.400	53.700	53.900	47.282	8,672
2023-10-23	52.700	54.000	52.700	53.300	46.756	4,542
2023-10-20	54.300	54.500	53.708	54.300	47.633	6,801
2023-10-19	55.800	55.800	54.480	55.800	48.949	4,053
2023-10-18	57.000	57.400	55.300	55.800	48.949	9,448
2023-10-17	57.400	58.000	57.000	57.800	50.703	9,733
2023-10-16	57.600	58.600	57.500	58.500	51.317	10,056
2023-10-13	57.700	58.603	57.700	57.750	50.659	11,441
2023-10-12	57.900	58.300	57.500	58.100	50.966	3,130
2023-10-11	57.600	58.100	57.600	57.850	50.747	5,780
2023-10-10	57.800	58.100	56.600	58.050	50.922	15,674
2023-10-09	57.300	58.600	56.400	56.450	49.519	12,788
2023-10-06	57.700	58.800	57.700	58.050	50.922	52,923
2023-10-05	57.500	58.100	57.500	57.500	50.440	5,057
2023-10-04	58.200	58.208	56.992	57.750	50.659	45,543
2023-10-03	58.200	58.800	57.592	57.700	50.615	7,517
2023-10-02	58.000	58.900	57.900	58.050	50.922	5,502
2023-09-29	58.000	58.300	57.800	58.050	50.922	8,537
2023-09-28	57.400	57.800	57.300	57.300	50.265	7,359
2023-09-27	58.200	58.200	57.000	57.050	50.045	6,319
2023-09-26	59.500	59.500	58.295	58.400	51.229	6,835
2023-09-25	59.200	60.100	59.200	59.950	52.589	4,738
2023-09-22	59.600	60.300	59.600	59.700	52.370	2,558

← NewerPage 13 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.