Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	57.000	57.750	56.850	56.850	48.624	11,083
2022-10-06	57.075	57.600	57.075	57.075	48.816	11,857
2022-10-05	56.611	56.611	56.295	56.575	48.389	9,604
2022-10-04	55.650	56.594	55.650	55.725	47.662	21,123
2022-10-03	55.500	55.750	55.500	55.575	47.533	9,560
2022-09-30	56.325	56.325	55.200	56.325	48.175	15,653
2022-09-29	54.600	55.150	54.600	54.925	46.978	10,273
2022-09-28	55.600	55.750	54.600	54.650	46.742	8,299
2022-09-27	55.850	56.650	55.843	56.575	48.389	7,950
2022-09-26	56.600	56.600	56.050	56.550	48.367	4,527
2022-09-23	56.400	57.100	56.400	56.550	48.367	18,494
2022-09-22	56.850	56.850	56.000	56.225	48.089	16,967
2022-09-21	56.750	56.750	55.900	56.425	48.260	7,803
2022-09-20	57.450	57.450	56.350	56.650	48.453	54,722
2022-09-16	55.900	56.300	55.850	56.250	48.111	2,178
2022-09-15	56.900	56.900	56.394	56.900	48.667	6,625
2022-09-14	57.150	57.550	56.650	57.550	49.223	10,803
2022-09-13	57.500	57.800	57.150	57.625	49.287	6,333
2022-09-12	56.450	57.644	56.450	56.675	48.474	7,698
2022-09-09	57.000	57.050	56.550	56.700	48.496	7,822
2022-09-08	56.400	56.510	56.200	56.275	48.132	7,658
2022-09-07	56.600	56.800	55.950	56.725	48.517	8,377
2022-09-06	56.848	57.342	56.848	57.125	48.859	8,979
2022-09-05	56.850	57.850	56.850	57.675	49.330	15,614
2022-09-02	56.950	57.499	56.302	57.250	48.966	13,337
2022-09-01	55.600	56.400	55.510	55.550	47.512	6,863
2022-08-31	56.100	56.150	55.794	56.000	47.897	4,645
2022-08-30	56.150	56.700	56.149	56.150	48.025	12,427
2022-08-26	56.893	56.893	56.050	56.850	48.624	7,976
2022-08-25	57.000	57.167	56.800	57.025	48.774	4,853
2022-08-24	56.499	57.199	56.499	56.675	48.474	9,942
2022-08-23	56.500	56.849	56.500	56.775	48.560	9,918
2022-08-22	56.600	57.650	56.600	57.600	49.265	6,539
2022-08-19	56.593	57.450	56.593	57.350	49.052	7,968
2022-08-18	57.400	57.855	57.400	57.400	49.094	12,525
2022-08-17	57.000	57.600	56.875	56.875	48.645	12,242
2022-08-16	56.100	56.800	56.100	56.350	48.196	4,817
2022-08-15	55.950	56.201	55.710	56.125	48.004	4,966
2022-08-12	55.900	56.550	55.900	56.325	48.175	4,478
2022-08-11	56.350	56.350	55.950	56.225	48.089	5,772
2022-08-10	56.250	56.250	55.890	56.250	48.111	3,487
2022-08-09	56.300	56.550	56.050	56.475	48.303	5,789
2022-08-08	56.880	56.880	56.524	56.825	48.603	1,425
2022-08-05	56.600	57.250	56.600	57.250	48.966	2,933
2022-08-04	57.000	57.650	57.000	57.450	49.137	50,015
2022-08-03	57.000	57.100	56.525	56.525	48.346	12,766
2022-08-02	56.825	56.825	56.300	56.825	48.603	14,722
2022-08-01	57.250	57.250	56.400	56.800	48.581	22,776
2022-07-29	56.800	57.450	56.800	57.025	48.774	12,153
2022-07-28	57.750	57.750	56.500	57.200	48.923	6,166
2022-07-27	57.900	57.975	57.050	57.975	49.586	9,501
2022-07-26	57.300	57.750	57.200	57.200	48.923	4,372
2022-07-25	56.850	57.550	56.850	57.300	49.009	27,905
2022-07-22	56.700	57.400	56.700	56.800	48.581	5,773
2022-07-21	56.100	57.100	56.100	56.375	48.218	8,232
2022-07-20	55.755	56.350	55.755	56.150	48.025	8,283
2022-07-19	56.200	56.350	55.700	55.825	47.747	7,008
2022-07-18	55.950	56.100	55.550	55.825	47.747	2,900
2022-07-15	55.300	55.900	55.300	55.300	47.298	7,229
2022-07-14	54.700	55.850	54.700	55.075	47.106	6,728

← NewerPage 18 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.