Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	67.200	68.000	67.200	67.625	58.910	10,182
2023-03-28	68.350	68.350	67.642	68.100	59.323	20,360
2023-03-27	68.100	68.550	68.000	68.375	59.563	48,024
2023-03-24	68.000	68.900	67.500	67.950	59.193	16,033
2023-03-23	67.000	68.151	67.000	68.125	59.345	8,887
2023-03-22	67.650	67.650	66.650	66.850	58.234	6,730
2023-03-21	66.900	68.050	66.750	66.850	58.234	18,028
2023-03-20	66.300	67.000	66.300	66.725	58.126	18,402
2023-03-17	66.500	67.050	66.050	66.775	58.169	54,910
2023-03-16	65.350	67.200	65.350	66.400	57.842	23,034
2023-03-15	65.600	66.450	65.350	65.900	57.407	14,991
2023-03-14	64.950	65.800	64.950	65.425	56.993	18,450
2023-03-13	65.400	65.750	64.850	65.625	57.167	33,450
2023-03-10	66.000	66.050	65.350	65.675	57.211	31,626
2023-03-09	64.150	65.500	64.150	65.450	57.015	16,234
2023-03-08	63.950	64.700	63.600	63.975	55.730	16,586
2023-03-07	64.000	64.150	63.100	63.100	54.968	6,958
2023-03-06	63.775	64.200	63.750	63.750	55.534	7,145
2023-03-03	64.800	64.850	63.300	63.400	55.229	13,118
2023-03-02	62.950	64.900	62.950	64.125	55.861	24,517
2023-03-01	60.900	63.150	60.900	62.075	54.075	48,185
2023-02-28	60.499	61.050	60.499	60.925	53.073	13,155
2023-02-27	60.850	61.250	60.850	61.025	53.160	10,701
2023-02-24	60.725	61.200	60.725	60.725	52.899	11,177
2023-02-23	61.106	61.106	59.400	61.025	53.160	30,536
2023-02-22	61.375	61.850	60.910	61.075	53.204	12,098
2023-02-21	61.000	61.650	61.000	61.175	53.291	14,068
2023-02-20	61.500	61.550	60.950	61.425	53.509	5,967
2023-02-17	61.400	61.400	60.840	60.900	53.051	9,674
2023-02-16	61.500	61.550	60.744	61.050	53.182	11,757
2023-02-15	60.850	61.057	60.450	60.475	52.681	9,517
2023-02-14	60.450	60.450	60.000	60.250	52.485	7,333
2023-02-13	59.050	59.901	59.050	59.375	51.723	7,841
2023-02-10	59.199	59.750	59.199	59.700	52.006	34,868
2023-02-09	59.750	59.750	59.500	59.675	51.984	7,578
2023-02-08	59.550	59.900	59.300	59.650	51.962	9,798
2023-02-07	58.550	59.500	58.400	59.350	51.701	7,528
2023-02-06	58.800	59.300	58.700	58.825	51.244	6,305
2023-02-03	58.800	59.225	58.800	59.225	51.592	5,734
2023-02-02	59.800	59.800	59.250	59.575	51.897	14,336
2023-02-01	60.000	60.000	59.225	59.225	51.592	10,089
2023-01-31	59.575	59.575	59.100	59.575	51.897	11,901
2023-01-30	59.900	59.900	58.854	58.925	51.331	11,908
2023-01-27	59.000	59.050	58.700	59.000	51.396	5,860
2023-01-26	59.450	59.450	58.750	59.200	51.570	73,852
2023-01-25	58.900	59.100	58.500	58.975	51.374	7,148
2023-01-24	59.500	59.500	58.800	59.150	51.527	16,378
2023-01-23	59.775	59.775	59.300	59.775	52.071	6,616
2023-01-20	59.608	59.608	59.100	59.325	51.679	14,875
2023-01-19	59.250	59.250	57.800	58.850	51.265	19,644
2023-01-18	60.675	60.675	59.700	60.675	52.855	462,959
2023-01-17	60.500	60.775	60.200	60.775	52.942	22,855
2023-01-16	60.550	61.250	59.050	59.725	52.028	28,863
2023-01-13	61.650	63.100	61.100	61.600	53.661	15,991
2023-01-12	62.500	62.900	61.650	62.350	54.314	30,730
2023-01-11	62.300	62.300	61.450	61.800	53.835	25,091
2023-01-10	61.669	62.450	61.669	61.725	53.770	25,791
2023-01-09	62.750	62.750	61.950	62.700	54.619	107,795
2023-01-06	62.651	62.651	61.952	62.625	54.554	13,405
2023-01-05	61.601	61.601	60.900	61.325	53.422	16,717

← NewerPage 16 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.