Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	54.200	54.200	53.500	54.150	45.996	14,321
2022-04-12	53.900	54.350	53.900	54.275	46.103	7,541
2022-04-11	54.745	55.350	54.745	55.350	47.016	7,774
2022-04-08	55.575	55.700	55.075	55.075	46.782	5,882
2022-04-07	55.250	56.150	55.250	55.550	47.186	6,108
2022-04-06	55.000	55.600	55.000	55.025	46.740	8,538
2022-04-05	54.400	54.850	53.650	54.625	46.400	11,960
2022-04-04	53.600	53.600	53.350	53.400	45.359	7,985
2022-04-01	54.350	54.350	53.245	53.925	45.805	6,558
2022-03-31	53.792	54.150	53.792	53.850	45.742	3,728
2022-03-30	53.597	54.400	53.597	53.700	45.614	19,200
2022-03-29	53.900	54.150	53.350	53.425	45.381	9,959
2022-03-28	52.900	53.800	52.900	53.075	45.083	4,528
2022-03-25	53.000	53.000	52.495	52.725	44.786	3,409
2022-03-24	53.325	53.325	52.595	53.325	45.296	4,222
2022-03-23	53.840	53.840	53.071	53.825	45.720	10,677
2022-03-22	53.950	53.950	53.250	53.650	45.572	7,029
2022-03-21	53.650	54.300	53.650	53.875	45.763	8,538
2022-03-18	53.300	53.850	53.300	53.775	45.678	11,856
2022-03-17	54.000	54.275	53.600	54.275	46.103	8,342
2022-03-16	54.400	54.400	53.600	53.675	45.593	33,843
2022-03-15	53.000	53.400	52.850	52.850	44.892	8,268
2022-03-14	52.450	53.650	52.450	52.825	44.871	12,672
2022-03-11	53.000	53.200	52.150	52.350	44.467	8,826
2022-03-10	52.550	52.650	51.100	52.300	44.425	4,840
2022-03-09	50.245	51.500	50.100	51.500	43.745	18,848
2022-03-08	50.200	51.700	49.900	50.525	42.917	7,003
2022-03-07	49.780	51.200	49.780	50.895	43.232	7,980
2022-03-04	52.200	52.200	51.000	51.975	44.149	6,078
2022-03-03	54.292	54.292	52.400	52.400	44.510	6,807
2022-03-02	54.400	54.400	53.900	54.200	46.039	12,307
2022-03-01	54.400	55.350	54.400	54.450	46.251	17,383
2022-02-28	53.890	55.500	53.890	54.900	46.634	9,122
2022-02-25	53.550	55.200	51.950	54.250	46.081	32,036
2022-02-24	54.000	54.450	53.350	53.850	45.742	4,092
2022-02-23	54.650	55.356	54.650	54.950	46.676	8,489
2022-02-22	55.350	55.350	54.700	55.350	47.016	5,383
2022-02-21	55.700	55.700	55.360	55.525	47.164	3,019
2022-02-18	55.150	55.675	55.150	55.675	47.292	3,166
2022-02-17	55.850	55.850	55.400	55.475	47.122	37,142
2022-02-16	55.600	55.600	55.150	55.450	47.101	12,509
2022-02-15	54.325	55.099	54.325	54.325	46.145	11,864
2022-02-14	53.600	54.450	53.600	54.325	46.145	13,470
2022-02-11	54.350	55.050	54.050	54.200	46.039	179,392
2022-02-10	54.300	54.750	54.200	54.275	46.103	9,467
2022-02-09	53.850	54.950	53.850	54.900	46.634	5,038
2022-02-08	53.950	53.950	53.367	53.550	45.487	4,594
2022-02-07	53.800	53.800	53.100	53.800	45.699	8,824
2022-02-04	54.500	54.500	53.200	54.350	46.166	2,016
2022-02-03	54.850	54.850	54.136	54.700	46.464	6,140
2022-02-02	54.900	54.900	54.549	54.550	46.336	8,883
2022-02-01	54.300	55.100	54.300	54.400	46.209	5,145
2022-01-31	53.900	55.000	53.900	53.975	45.848	4,823
2022-01-28	55.150	55.150	54.600	55.050	46.761	7,134
2022-01-27	54.349	55.500	54.349	55.200	46.888	405,578
2022-01-26	52.950	53.600	52.950	53.200	45.190	6,262
2022-01-25	53.175	53.175	52.400	53.175	45.168	8,301
2022-01-24	54.650	54.650	53.249	54.300	46.124	17,619
2022-01-21	54.400	54.400	53.260	53.825	45.720	14,572
2022-01-20	53.500	54.150	53.500	53.500	45.444	13,211

← NewerPage 20 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.