Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	59.600	60.100	58.400	59.650	58.164	3,337
2026-04-29	60.100	60.100	59.450	59.450	57.969	9,273
2026-04-28	59.100	59.500	58.900	59.100	57.628	5,633
2026-04-27	59.500	59.500	58.750	58.750	57.287	13,108
2026-04-24	59.100	59.200	57.900	58.600	57.140	4,555
2026-04-23	59.200	59.500	58.900	59.050	57.579	8,323
2026-04-22	59.500	60.100	58.800	58.800	57.335	5,206
2026-04-21	58.600	60.100	57.600	58.900	57.433	6,504
2026-04-20	58.100	58.900	58.100	58.400	56.945	34,068
2026-04-17	58.400	59.200	56.900	58.000	56.555	284
2026-04-16	58.000	58.300	55.000	57.650	56.214	5,479
2026-04-15	60.400	61.800	58.800	59.250	57.774	5,596
2026-04-14	60.500	62.100	60.300	60.700	59.188	219
2026-04-13	62.000	62.000	60.600	60.700	59.188	6,055
2026-04-10	62.000	62.300	60.600	61.900	60.358	90
2026-04-09	62.000	62.200	61.600	62.000	60.456	12,614
2026-04-08	62.000	63.100	60.500	60.800	59.286	304
2026-04-07	60.700	61.800	60.600	61.100	59.578	3,121
2026-04-02	60.000	60.900	60.000	60.300	58.798	343
2026-04-01	60.800	61.800	58.900	60.400	58.896	60,457
2026-03-31	60.100	61.400	60.100	60.300	58.798	767
2026-03-30	59.000	59.900	58.300	59.550	58.067	166
2026-03-27	58.200	58.600	58.200	58.350	56.897	11,736
2026-03-26	57.700	58.800	57.700	57.800	56.360	1
2026-03-25	57.700	58.300	57.300	57.450	56.019	265
2026-03-24	56.800	57.300	56.800	57.100	55.678	201
2026-03-23	56.900	57.500	55.800	57.050	55.629	971
2026-03-20	57.550	58.100	57.000	57.800	56.360	11,322
2026-03-19	58.500	58.600	58.000	58.400	56.945	530
2026-03-18	59.200	59.200	58.800	59.150	57.677	38,585
2026-03-17	59.300	60.300	58.800	59.050	57.579	42
2026-03-16	59.700	60.100	57.300	59.200	57.725	220
2026-03-13	58.800	59.100	57.700	58.750	57.287	7,086
2026-03-12	58.300	58.800	58.300	58.450	56.994	259
2026-03-11	59.600	59.900	58.500	58.800	57.335	34,387
2026-03-10	59.300	59.700	58.900	59.250	57.774	230
2026-03-09	58.300	59.800	58.100	59.450	57.969	10,100
2026-03-06	60.000	60.400	59.200	60.100	58.603	320
2026-03-05	60.000	61.100	59.500	59.650	58.164	8,178
2026-03-04	58.000	60.000	58.000	59.450	57.969	24,190
2026-03-03	58.000	58.600	56.900	57.500	56.068	5,755
2026-03-02	57.100	58.800	57.100	58.000	56.555	2,945
2026-02-27	59.200	59.800	57.200	59.050	57.579	2,095
2026-02-26	58.600	59.700	57.400	58.400	56.945	304
2026-02-25	58.900	58.900	58.400	58.750	57.287	91
2026-02-24	58.600	59.700	57.000	58.450	56.994	2,166
2026-02-23	58.300	59.400	57.600	57.900	56.458	135
2026-02-20	57.900	57.900	57.000	57.700	56.263	4,740
2026-02-19	58.300	58.500	57.700	58.300	56.848	144
2026-02-18	58.500	59.600	57.900	58.200	56.750	3,398
2026-02-17	57.900	58.600	57.800	58.150	56.702	5,547
2026-02-16	57.600	57.600	56.900	57.050	55.629	562
2026-02-13	56.900	57.400	56.500	56.900	55.483	30
2026-02-12	56.200	57.400	56.200	56.400	54.995	1,531
2026-02-11	56.700	56.700	56.200	56.650	55.239	222
2026-02-10	56.300	56.500	56.100	56.200	54.800	83
2026-02-09	56.000	56.000	55.400	55.700	54.313	40
2026-02-06	55.700	56.000	54.800	55.700	54.313	3,800
2026-02-05	56.000	56.500	55.500	56.050	54.654	193,008
2026-02-04	55.600	56.500	55.600	55.750	54.361	1,929

← NewerPage 3 of 22 · 1,266 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.