Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	61.250	61.800	61.250	61.250	53.356	8,061
2023-01-03	61.100	61.100	60.200	60.600	52.790	15,282
2022-12-30	61.100	61.100	60.194	60.875	53.030	8,423
2022-12-29	60.650	61.050	60.650	60.800	52.964	9,106
2022-12-28	61.500	61.500	60.900	61.500	53.574	3,928
2022-12-23	60.600	61.800	60.600	61.575	53.639	12,278
2022-12-22	61.750	62.300	61.750	61.975	53.988	18,960
2022-12-21	61.250	61.900	61.250	61.875	53.901	50,860
2022-12-20	61.750	61.750	60.550	61.550	53.618	19,304
2022-12-19	62.900	62.900	61.900	62.450	53.414	10,272
2022-12-16	62.200	62.800	62.100	62.700	53.628	209,976
2022-12-15	62.600	62.800	62.400	62.500	53.456	16,258
2022-12-14	62.900	62.900	62.300	62.850	53.756	11,865
2022-12-13	63.000	63.400	62.709	62.725	53.649	9,971
2022-12-12	62.850	63.250	62.550	62.875	53.777	19,798
2022-12-09	61.750	62.850	61.750	62.025	53.050	10,894
2022-12-08	61.750	62.800	61.750	62.425	53.392	3,654
2022-12-07	62.000	62.150	61.842	62.025	53.050	14,127
2022-12-06	61.350	62.300	61.350	61.575	52.665	60,305
2022-12-05	61.400	61.400	60.550	60.775	51.981	15,164
2022-12-02	60.500	61.050	60.200	60.200	51.489	7,017
2022-12-01	59.850	60.450	59.850	59.900	51.233	6,577
2022-11-30	59.800	59.900	59.500	59.650	51.019	5,841
2022-11-29	59.650	59.950	59.201	59.425	50.826	4,673
2022-11-28	59.850	59.900	59.250	59.400	50.805	6,076
2022-11-25	58.900	60.800	58.550	58.825	50.313	12,172
2022-11-24	58.150	58.150	57.650	57.650	49.308	4,603
2022-11-23	59.000	59.000	57.700	58.525	50.057	48,075
2022-11-22	58.000	58.800	57.950	57.950	49.565	4,805
2022-11-21	57.951	57.951	57.000	57.400	49.094	11,262
2022-11-18	57.600	57.600	56.950	57.275	48.987	12,019
2022-11-17	57.650	57.650	56.700	56.950	48.710	28,326
2022-11-16	57.100	57.250	56.450	57.125	48.859	9,749
2022-11-15	57.150	57.150	56.750	56.850	48.624	5,712
2022-11-14	57.400	57.650	56.600	57.400	49.094	13,529
2022-11-11	58.576	58.576	56.100	56.375	48.218	16,691
2022-11-10	59.400	59.400	58.351	59.250	50.677	8,750
2022-11-09	59.300	59.350	58.799	59.025	50.484	5,827
2022-11-08	59.000	59.400	58.800	59.125	50.570	13,397
2022-11-07	59.450	59.450	58.750	58.925	50.399	14,682
2022-11-04	58.800	59.950	58.800	59.375	50.784	7,496
2022-11-03	58.250	59.850	58.250	59.625	50.997	12,299
2022-11-02	59.300	59.300	58.450	59.075	50.527	11,813
2022-11-01	59.250	60.400	58.850	59.225	50.655	9,508
2022-10-31	59.400	60.300	59.400	59.650	51.019	11,875
2022-10-28	59.500	59.850	58.450	58.875	50.356	20,205
2022-10-27	59.950	59.950	59.000	59.375	50.784	14,920
2022-10-26	59.850	59.850	59.000	59.825	51.169	21,889
2022-10-25	59.050	59.800	59.000	59.375	50.784	19,100
2022-10-24	57.250	59.700	57.099	59.175	50.613	27,348
2022-10-21	60.150	60.400	57.000	57.825	49.458	39,291
2022-10-20	59.974	60.400	59.974	60.200	51.489	80,234
2022-10-19	60.000	60.500	59.875	59.875	51.211	3,933
2022-10-18	60.075	60.075	59.750	60.075	51.382	7,320
2022-10-17	58.555	60.200	58.555	60.125	51.425	10,424
2022-10-14	57.500	59.250	57.500	59.100	50.548	17,942
2022-10-13	58.150	58.150	57.400	57.700	49.351	8,974
2022-10-12	58.000	58.100	57.550	57.625	49.287	11,304
2022-10-11	57.100	58.000	57.100	57.100	48.838	11,513
2022-10-10	57.294	57.760	57.294	57.525	49.201	5,244

← NewerPage 17 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.