Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	52.000	53.100	51.750	52.875	44.913	199,495
2022-01-18	53.150	53.150	51.800	51.950	44.128	14,811
2022-01-17	54.250	54.250	53.199	54.100	45.954	15,667
2022-01-14	54.761	54.761	53.995	54.725	46.485	15,224
2022-01-13	55.567	55.567	55.145	55.400	47.058	27,879
2022-01-12	55.250	56.200	55.250	56.125	47.674	17,419
2022-01-11	55.900	56.750	55.500	56.450	47.950	21,431
2022-01-10	55.900	55.900	55.199	55.750	47.356	6,416
2022-01-07	56.000	56.350	55.890	56.050	47.610	4,536
2022-01-06	56.475	56.475	55.949	56.475	47.971	6,274
2022-01-05	56.550	56.550	56.200	56.500	47.993	6,872
2022-01-04	57.000	57.000	56.328	57.000	48.417	11,981
2021-12-31	56.575	56.575	56.575	56.575	48.056	0
2021-12-30	56.300	56.900	56.300	56.575	48.056	4,110
2021-12-29	56.600	56.750	56.200	56.600	48.078	6,787
2021-12-24	55.225	55.225	55.225	55.225	46.910	0
2021-12-23	55.400	55.560	55.200	55.225	46.910	4,886
2021-12-22	54.950	55.300	54.800	54.800	46.549	14,543
2021-12-21	55.000	55.300	54.900	54.950	46.676	4,302
2021-12-20	53.950	54.850	53.100	54.675	46.442	26,258
2021-12-17	56.050	56.050	54.694	55.625	46.286	116,276
2021-12-16	55.850	56.372	55.850	56.075	46.661	5,058
2021-12-15	55.275	55.950	55.275	55.275	45.995	13,765
2021-12-14	55.806	55.806	54.826	55.625	46.286	3,081
2021-12-13	55.200	55.800	54.950	55.750	46.390	15,910
2021-12-10	55.500	55.500	54.450	54.950	45.724	26,856
2021-12-09	56.600	56.600	56.222	56.225	46.785	59,958
2021-12-08	56.400	56.900	55.900	55.900	46.515	8,924
2021-12-07	56.525	57.001	56.525	56.525	47.035	4,611
2021-12-06	55.800	56.200	55.700	55.825	46.453	17,227
2021-12-03	56.350	56.350	56.350	56.350	46.889	84,551
2021-12-02	55.950	56.306	55.700	56.050	46.640	9,888
2021-12-01	56.500	56.501	55.850	56.100	46.681	77,417
2021-11-30	56.050	56.550	56.050	56.225	46.785	14,174
2021-11-29	57.250	57.250	56.350	56.850	47.305	12,489
2021-11-26	57.300	57.300	56.850	56.850	47.305	9,285
2021-11-25	57.800	57.800	57.300	57.550	47.888	2,437
2021-11-24	57.900	57.900	57.400	57.600	47.930	4,330
2021-11-23	58.300	58.300	57.493	57.575	47.909	7,523
2021-11-22	58.226	58.226	57.775	57.775	48.075	4,899
2021-11-19	58.056	58.056	57.650	57.800	48.096	17,536
2021-11-18	57.900	58.400	57.900	58.350	48.554	5,079
2021-11-17	58.650	58.650	58.150	58.500	48.678	37,310
2021-11-16	58.500	58.750	58.493	58.550	48.720	2,443
2021-11-15	58.500	58.500	58.228	58.300	48.512	2,960
2021-11-12	57.900	58.400	57.900	57.900	48.179	52,058
2021-11-11	58.250	58.250	57.750	57.750	48.054	108,188
2021-11-10	58.650	58.650	58.250	58.650	48.803	56,442
2021-11-09	59.000	59.150	58.450	58.450	48.637	2,592
2021-11-08	58.850	59.500	58.700	59.500	49.511	108
2021-11-05	59.397	59.750	59.397	59.750	49.719	4,661
2021-11-04	59.450	59.850	58.750	59.200	49.261	6,174
2021-11-03	57.800	58.300	57.701	57.975	48.242	13,099
2021-11-02	58.500	59.300	58.250	59.225	49.282	8,522
2021-11-01	58.600	59.850	58.600	59.300	49.344	605,346
2021-10-29	57.050	60.500	57.050	59.500	49.511	21,377
2021-10-28	55.900	56.250	55.800	55.825	46.453	19,993
2021-10-27	56.000	56.800	55.610	56.800	47.264	1,578
2021-10-26	56.100	56.200	55.200	55.450	46.140	2,411
2021-10-25	56.150	56.150	55.200	55.850	46.473	2,755

← NewerPage 21 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.