Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	54.400	54.650	54.148	54.275	46.422	6,339
2022-07-12	53.650	54.700	53.650	53.875	46.079	2,750
2022-07-11	53.800	54.150	53.800	54.050	46.229	10,156
2022-07-08	54.200	54.200	53.300	54.075	46.251	4,369
2022-07-07	53.475	54.150	53.475	53.475	45.737	19,077
2022-07-06	51.900	53.300	51.900	52.675	45.053	53,351
2022-07-05	52.765	52.765	52.300	52.550	44.946	6,629
2022-07-04	52.150	52.750	52.150	52.225	44.668	11,491
2022-07-01	51.800	52.350	51.750	52.100	44.561	3,154
2022-06-30	52.100	52.700	51.900	52.150	44.604	6,318
2022-06-29	52.800	52.800	52.250	52.425	44.839	8,053
2022-06-28	52.900	53.000	52.500	52.800	45.160	8,444
2022-06-27	52.400	52.900	52.400	52.750	45.117	15,500
2022-06-24	52.200	52.850	52.000	52.000	44.476	8,202
2022-06-23	51.750	52.150	51.600	51.650	44.176	84,553
2022-06-22	52.000	52.350	51.450	51.475	44.027	15,483
2022-06-21	52.200	52.500	51.950	52.225	44.668	23,172
2022-06-20	52.200	52.400	51.900	52.400	44.818	6,172
2022-06-17	52.400	52.400	51.750	52.125	44.583	12,482
2022-06-16	51.700	52.550	51.300	51.650	44.176	12,092
2022-06-15	51.500	51.950	50.850	51.525	44.070	100,790
2022-06-14	50.100	50.300	49.980	50.220	42.953	15,487
2022-06-13	50.000	50.250	49.620	50.030	42.791	152,158
2022-06-10	50.000	50.250	49.995	49.995	42.761	41,331
2022-06-09	50.345	50.350	50.000	50.275	43.000	34,324
2022-06-08	50.790	50.790	50.327	50.790	43.441	11,193
2022-06-07	50.000	50.657	50.000	50.120	42.868	14,825
2022-06-06	50.345	50.450	50.150	50.345	43.060	6,967
2022-06-01	50.375	50.375	50.050	50.375	43.086	33,061
2022-05-31	50.500	50.550	50.105	50.120	42.868	10,763
2022-05-30	50.890	50.950	50.600	50.695	43.062	6,677
2022-05-27	50.245	50.700	50.200	50.420	42.828	16,942
2022-05-26	50.395	50.395	50.000	50.395	42.807	23,022
2022-05-25	50.275	50.850	50.120	50.120	42.573	9,301
2022-05-24	50.200	50.200	49.780	49.955	42.433	508,038
2022-05-23	50.350	50.350	49.750	49.750	42.259	209,526
2022-05-20	49.920	49.920	49.540	49.715	42.229	6,647
2022-05-19	49.860	49.860	49.260	49.635	42.161	13,900
2022-05-18	50.350	50.350	49.595	49.650	42.174	12,375
2022-05-17	50.100	50.750	50.100	50.245	42.679	34,113
2022-05-16	49.860	49.860	49.380	49.405	41.966	219,722
2022-05-13	49.475	50.095	49.475	50.010	42.480	2,840
2022-05-12	49.760	49.760	49.500	49.750	42.259	3,066
2022-05-11	50.000	50.105	49.700	50.105	42.561	8,024
2022-05-10	50.450	50.450	49.794	50.055	42.518	5,489
2022-05-09	50.600	50.600	49.615	50.600	42.981	5,682
2022-05-06	51.125	51.125	50.550	51.125	43.427	304,007
2022-05-05	52.250	52.250	51.450	51.875	44.064	10,690
2022-05-04	52.000	52.075	51.490	52.075	44.234	141,828
2022-05-03	52.400	52.400	51.750	52.400	44.510	28,924
2022-04-29	53.450	53.550	52.250	53.100	45.105	3,723
2022-04-28	53.950	54.000	53.250	53.575	45.508	16,261
2022-04-27	53.100	53.750	52.950	52.975	44.998	13,328
2022-04-26	53.950	53.950	53.250	53.250	45.232	11,268
2022-04-25	53.250	53.250	52.650	52.650	44.722	5,960
2022-04-22	53.150	53.350	53.000	53.100	45.105	11,391
2022-04-21	54.400	54.400	53.825	53.825	45.720	14,502
2022-04-20	53.800	53.800	53.495	53.675	45.593	14,114
2022-04-19	53.500	53.615	53.100	53.550	45.487	3,388
2022-04-14	53.700	53.950	53.700	53.825	45.720	10,677

← NewerPage 19 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.