Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	60.000	60.800	59.500	60.550	53.115	3,105
2023-09-20	59.700	60.458	59.700	59.750	52.414	6,670
2023-09-19	58.809	60.200	58.809	60.050	52.677	7,874
2023-09-18	59.000	59.400	58.500	58.650	51.449	3,745
2023-09-15	59.000	59.400	58.593	59.100	51.844	6,093
2023-09-14	58.494	59.002	58.494	58.600	51.405	4,244
2023-09-13	58.600	58.600	58.190	58.250	51.098	4,712
2023-09-12	59.400	59.400	58.594	59.200	51.931	6,631
2023-09-11	59.400	59.400	59.174	59.250	51.975	3,583
2023-09-08	59.000	59.800	59.000	59.700	52.370	11,286
2023-09-07	58.200	58.900	58.200	58.350	51.186	4,364
2023-09-06	58.000	58.800	58.000	58.000	50.879	7,871
2023-09-05	59.200	59.200	58.088	59.100	51.844	5,541
2023-09-04	59.700	59.700	58.900	59.500	52.194	1,651
2023-09-01	59.300	60.006	59.300	59.900	52.545	4,257
2023-08-31	60.000	60.000	60.000	60.000	52.633	6,544
2023-08-30	59.300	60.300	59.300	59.400	52.107	8,354
2023-08-29	59.800	59.800	58.800	58.800	51.580	7,506
2023-08-25	57.300	58.306	57.294	57.700	50.615	9,439
2023-08-24	57.500	58.000	57.500	57.700	50.615	6,075
2023-08-23	57.700	58.300	57.500	57.650	50.572	9,003
2023-08-22	58.000	58.300	57.800	58.200	51.054	4,417
2023-08-21	58.200	58.600	57.800	58.250	51.098	2,011
2023-08-18	58.600	58.695	57.989	58.650	51.449	2,034
2023-08-17	59.200	59.250	58.588	59.250	51.975	11,141
2023-08-16	59.400	59.850	59.299	59.850	52.501	10,353
2023-08-15	60.100	60.100	59.500	60.050	52.677	6,314
2023-08-14	60.100	60.100	59.700	60.100	52.721	4,962
2023-08-11	60.500	60.510	59.688	60.400	52.984	3,146
2023-08-10	60.500	60.700	60.200	60.400	52.984	8,619
2023-08-09	60.200	60.200	59.400	59.650	52.326	6,680
2023-08-08	59.100	60.100	59.100	59.450	52.151	9,678
2023-08-07	59.200	59.700	59.080	59.550	52.238	4,250
2023-08-04	59.700	59.900	59.393	59.850	52.501	7,398
2023-08-03	60.300	60.300	59.500	60.050	52.677	13,123
2023-08-02	59.500	60.450	59.400	60.450	53.028	10,219
2023-08-01	59.400	59.400	58.700	59.400	52.107	15,309
2023-07-31	59.600	59.800	58.900	58.900	51.668	16,727
2023-07-28	60.600	60.600	59.500	59.650	52.326	47,571
2023-07-27	61.500	62.900	61.500	62.750	55.045	5,392
2023-07-26	62.200	62.200	61.929	62.000	54.387	8,613
2023-07-25	61.300	62.000	61.300	61.650	54.080	10,571
2023-07-24	61.300	61.902	61.300	61.650	54.080	7,174
2023-07-21	61.200	61.789	61.200	61.450	53.905	10,201
2023-07-20	62.100	62.100	61.300	61.300	53.773	13,558
2023-07-19	62.712	62.712	61.400	61.500	53.949	26,358
2023-07-18	62.000	62.688	61.700	62.200	54.563	9,885
2023-07-17	63.899	63.899	61.800	61.900	54.300	4,288
2023-07-14	63.795	64.600	63.795	64.200	56.317	7,431
2023-07-13	64.100	64.400	64.000	64.150	56.273	6,613
2023-07-12	63.300	64.105	63.300	63.400	55.616	6,356
2023-07-11	64.100	64.300	63.300	64.100	56.230	46,638
2023-07-10	64.000	64.900	62.800	64.500	56.580	17,518
2023-07-07	62.294	63.500	62.294	63.100	55.352	8,245
2023-07-06	63.400	63.400	62.500	62.850	55.133	69,379
2023-07-05	64.000	64.000	63.199	63.800	55.966	66,629
2023-07-04	63.500	64.005	63.500	63.750	55.923	4,069
2023-07-03	63.100	64.000	63.100	63.700	55.879	27,239
2023-06-30	62.600	63.800	62.600	63.650	55.835	11,757
2023-06-29	62.900	63.200	62.200	62.950	55.221	22,275

← NewerPage 14 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.