Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	55.500	56.900	54.400	55.800	55.800	2,659
2026-07-24	55.800	56.300	55.500	56.200	56.200	45
2026-07-23	56.200	56.200	55.900	56.200	56.200	14,377
2026-07-22	57.000	57.100	56.000	56.000	56.000	363
2026-07-21	55.500	56.100	55.400	56.100	56.100	89
2026-07-20	56.300	57.000	54.700	55.800	55.800	1,011
2026-07-17	55.800	57.100	55.000	56.400	56.400	265
2026-07-16	55.100	56.300	55.100	56.000	56.000	276
2026-07-15	55.100	55.100	54.250	54.600	54.600	1,168
2026-07-14	55.000	55.300	54.100	55.100	55.100	1,826
2026-07-13	55.200	56.300	55.000	55.200	55.200	2,244
2026-07-10	56.700	57.000	55.100	55.800	55.800	17,133
2026-07-09	57.600	57.600	56.800	56.950	56.950	1,537
2026-07-08	58.200	58.300	56.900	57.650	57.650	5,966
2026-07-07	57.800	58.400	57.600	57.700	57.700	8,138
2026-07-06	58.700	58.800	57.400	57.400	57.400	11,436
2026-07-03	58.900	59.000	57.700	58.800	58.800	10,674
2026-07-02	58.000	58.900	58.000	58.600	58.600	53,583
2026-07-01	58.100	58.500	58.100	58.400	58.400	16
2026-06-30	58.400	58.500	58.100	58.300	58.300	320
2026-06-29	58.600	58.800	58.000	58.600	58.600	181
2026-06-26	58.400	58.700	57.900	58.250	58.250	189
2026-06-25	58.800	58.800	57.400	58.700	58.700	33
2026-06-24	57.600	58.700	56.800	58.100	58.100	150
2026-06-23	57.400	58.100	56.800	58.000	58.000	222
2026-06-22	57.200	57.700	57.000	57.700	57.700	9,131
2026-06-19	57.700	57.700	57.400	57.650	57.650	71
2026-06-18	57.600	57.600	56.500	57.250	57.250	37,949
2026-06-17	58.300	58.300	57.000	57.050	57.050	13,384
2026-06-16	58.600	58.900	58.500	58.700	58.700	15
2026-06-15	58.900	60.100	58.500	58.700	58.700	221
2026-06-12	59.000	60.100	57.700	58.700	58.700	958
2026-06-11	59.100	59.200	57.700	59.050	59.050	42
2026-06-10	58.400	58.900	58.300	58.300	58.300	122
2026-06-09	58.100	58.200	56.800	58.100	58.100	1,122
2026-06-08	57.550	58.300	56.500	58.000	58.000	126
2026-06-05	57.700	57.800	57.400	57.450	57.450	675
2026-06-04	58.400	58.400	57.200	57.300	57.300	129
2026-06-03	56.500	57.200	55.400	56.900	56.900	285
2026-06-02	58.600	58.800	58.000	58.300	56.843	305
2026-06-01	59.800	59.800	58.100	58.800	57.330	134
2026-05-29	59.700	60.500	58.200	59.200	57.725	8,494
2026-05-28	59.700	59.700	59.100	59.550	58.067	143
2026-05-27	59.700	60.200	59.000	59.100	57.628	9,435
2026-05-26	59.700	59.800	58.500	59.700	58.213	6,526
2026-05-22	59.500	60.200	58.600	58.800	57.335	7,670
2026-05-21	58.500	59.800	58.500	58.750	57.287	7,382
2026-05-20	58.900	60.100	57.800	58.800	57.335	9,112
2026-05-19	58.900	59.300	57.600	58.900	57.433	5,203
2026-05-18	58.100	58.800	56.900	58.050	56.604	7,036
2026-05-15	57.600	59.300	57.600	58.350	56.897	8,827
2026-05-14	58.000	59.000	58.000	58.150	56.702	3,144
2026-05-13	58.700	58.700	57.800	58.250	56.799	293
2026-05-12	58.500	58.600	57.400	58.350	56.897	137
2026-05-11	60.000	60.900	58.500	59.400	57.920	9,592
2026-05-08	59.900	59.900	59.600	59.650	58.164	4,308
2026-05-07	60.700	61.600	59.300	60.600	59.091	25
2026-05-06	60.200	61.400	60.200	60.450	58.944	13,451
2026-05-05	60.300	61.200	60.000	60.300	58.798	171
2026-05-01	59.650	59.650	59.650	59.650	58.164	0

← NewerPage 2 of 3 · 128 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.