Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	62.600	63.300	62.300	63.050	55.309	10,361
2023-06-27	62.600	62.600	61.800	62.200	54.563	6,587
2023-06-26	61.700	62.600	61.700	61.800	54.212	16,260
2023-06-23	61.900	61.900	61.400	61.400	53.861	11,382
2023-06-22	60.691	61.400	60.691	61.100	53.598	9,621
2023-06-21	61.600	61.600	61.100	61.500	53.949	2,567
2023-06-20	62.200	62.200	61.356	62.200	54.563	5,638
2023-06-19	62.100	62.100	61.461	61.800	54.212	84,963
2023-06-16	61.200	61.700	60.949	61.000	53.510	7,346
2023-06-15	61.000	61.300	60.700	61.100	53.598	7,081
2023-06-14	61.900	61.900	61.288	61.550	53.993	76,634
2023-06-13	61.500	61.899	60.900	61.400	53.861	16,599
2023-06-12	61.500	62.200	61.500	61.700	54.124	2,122
2023-06-09	61.900	62.200	61.500	61.550	53.993	5,806
2023-06-08	63.700	63.700	62.288	62.850	55.133	10,653
2023-06-07	63.300	63.600	62.593	63.600	55.791	36,353
2023-06-06	62.600	64.500	62.300	62.650	54.958	7,582
2023-06-05	63.500	64.000	62.590	62.950	54.837	13,610
2023-06-02	63.000	63.300	62.400	62.500	54.445	14,671
2023-06-01	62.000	63.000	62.000	62.750	54.663	6,217
2023-05-31	62.400	62.900	62.000	62.600	54.532	10,819
2023-05-30	63.250	63.400	62.500	62.600	54.532	7,467
2023-05-26	63.994	63.994	62.900	63.400	55.229	3,032
2023-05-25	63.800	64.900	62.500	63.150	55.011	6,204
2023-05-24	64.100	64.100	63.200	63.200	55.055	10,353
2023-05-23	64.100	64.900	64.100	64.300	56.013	2,288
2023-05-22	64.100	65.300	63.700	63.700	55.490	2,733
2023-05-19	64.300	65.200	64.300	64.950	56.579	8,534
2023-05-18	64.900	65.300	64.100	65.150	56.754	7,188
2023-05-17	65.600	65.600	64.500	65.250	56.841	2,757
2023-05-16	64.900	65.400	64.600	64.900	56.536	7,883
2023-05-15	65.000	65.000	63.900	65.000	56.623	11,088
2023-05-12	64.900	65.400	64.794	65.100	56.710	4,663
2023-05-11	64.700	64.700	63.900	64.200	55.926	13,884
2023-05-10	64.200	64.200	63.650	63.650	55.447	4,506
2023-05-09	63.300	64.000	63.300	63.650	55.447	9,795
2023-05-05	62.200	63.400	62.200	62.500	54.445	8,748
2023-05-04	62.200	62.800	62.200	62.300	54.271	9,609
2023-05-03	62.550	62.819	61.900	61.900	53.922	50,020
2023-05-02	62.650	62.650	61.700	62.650	54.576	181,471
2023-04-28	62.500	62.500	61.100	61.800	53.835	43,742
2023-04-27	62.600	62.600	59.100	62.350	54.314	27,761
2023-04-26	64.000	65.100	64.000	64.600	56.274	11,301
2023-04-25	65.900	65.900	64.800	65.700	57.233	21,618
2023-04-24	66.400	66.400	65.800	66.100	57.581	24,579
2023-04-21	66.200	66.300	65.900	66.100	57.581	42,341
2023-04-20	66.700	66.700	66.100	66.350	57.799	7,410
2023-04-19	66.200	66.800	66.200	66.450	57.886	37,342
2023-04-18	66.300	67.400	66.300	67.050	58.409	9,182
2023-04-17	67.600	67.788	67.150	67.150	58.496	4,772
2023-04-14	66.300	66.900	66.200	66.800	58.191	462,432
2023-04-13	67.000	67.000	66.500	66.650	58.060	4,434
2023-04-12	66.100	66.800	66.100	66.100	57.581	31,217
2023-04-11	66.300	67.200	66.195	66.950	58.322	7,132
2023-04-06	66.800	66.800	66.800	66.800	58.191	20,571
2023-04-05	66.400	66.900	66.400	66.400	57.842	13,299
2023-04-04	66.700	66.700	66.200	66.400	57.842	5,524
2023-04-03	65.600	66.100	65.600	65.950	57.450	5,906
2023-03-31	66.150	67.050	65.800	66.600	58.017	10,813
2023-03-30	67.950	68.200	66.900	67.800	59.062	16,247

← NewerPage 15 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.