Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	55.400	55.900	55.300	55.450	54.069	20,594
2026-02-02	55.800	56.500	55.000	55.300	53.923	972
2026-01-30	56.600	56.800	55.700	56.050	54.654	3,177
2026-01-29	56.400	56.400	54.800	55.850	54.459	2,212
2026-01-28	56.400	56.400	55.800	56.100	54.703	3,846
2026-01-27	56.800	56.900	56.400	56.750	55.336	21,316
2026-01-26	56.600	57.300	55.900	56.100	54.703	58,815
2026-01-23	56.000	56.000	54.033	55.900	54.508	334
2026-01-22	55.700	56.200	55.700	55.900	54.508	698
2026-01-21	55.400	55.900	55.200	55.300	53.923	3,723
2026-01-20	55.600	55.700	54.500	55.600	54.215	20,020
2026-01-19	55.600	55.800	54.100	55.250	53.874	116
2026-01-16	55.700	55.900	54.600	55.600	54.215	317
2026-01-15	55.600	55.600	55.100	55.200	53.825	1,982
2026-01-14	55.200	55.300	54.500	54.700	53.338	352
2026-01-13	54.800	54.900	54.500	54.750	53.386	16,424
2026-01-12	55.200	55.200	54.300	55.150	53.776	1,167
2026-01-09	54.500	54.700	53.800	54.350	52.996	3,125
2026-01-08	54.200	54.200	53.400	53.750	52.411	1,703
2026-01-07	54.300	54.300	53.600	54.150	52.801	130
2026-01-06	54.300	54.300	53.900	54.150	52.801	26
2026-01-05	53.900	54.100	53.400	53.700	52.362	93
2026-01-02	53.900	53.900	52.700	53.550	52.216	58
2025-12-31	53.500	54.500	52.400	53.450	52.119	96
2025-12-30	53.500	54.000	53.300	53.450	52.119	2,802
2025-12-29	53.400	53.500	53.100	53.200	51.875	537
2025-12-24	53.000	54.600	52.400	53.300	51.972	11
2025-12-23	53.700	53.700	53.100	53.450	52.119	13,722
2025-12-22	53.050	53.600	53.050	53.500	52.167	30,991
2025-12-19	53.700	53.700	53.300	53.450	52.119	911
2025-12-18	53.300	54.300	52.700	53.350	52.021	1,108
2025-12-17	53.200	53.200	52.000	52.900	51.582	2,606
2025-12-16	52.900	53.200	52.700	52.750	51.436	4,535
2025-12-15	52.800	53.100	52.500	52.700	51.387	472
2025-12-12	52.700	53.300	51.300	52.250	50.949	6,192
2025-12-11	52.200	52.600	52.100	52.200	50.900	983
2025-12-10	52.800	53.200	52.100	52.250	50.949	82
2025-12-09	52.550	52.800	52.300	52.500	51.192	81
2025-12-08	53.100	53.800	52.400	52.650	51.339	279
2025-12-05	52.400	52.900	51.400	52.350	51.046	172
2025-12-04	52.550	54.100	52.300	52.750	51.436	129
2025-12-03	53.000	53.900	51.800	53.000	51.680	12,572
2025-12-02	53.800	54.400	52.800	53.400	52.070	24,301
2025-12-01	53.800	53.800	53.300	53.550	52.216	496
2025-11-28	53.600	53.600	53.300	53.450	52.119	86,059
2025-11-27	53.400	53.600	53.100	53.250	51.924	24,151
2025-11-26	53.300	53.500	52.800	53.000	51.680	5,042
2025-11-25	52.550	53.800	51.900	53.250	51.924	8,724
2025-11-24	52.700	52.700	51.300	51.850	50.559	433
2025-11-21	51.800	52.500	51.700	52.250	50.949	4,134
2025-11-20	52.100	52.200	51.300	51.700	50.412	967
2025-11-19	53.200	53.700	52.900	52.900	50.411	744
2025-11-18	53.200	53.200	52.500	52.650	50.173	90
2025-11-17	53.300	53.300	52.900	53.150	50.649	157
2025-11-14	54.000	54.900	53.000	53.650	51.126	7,096
2025-11-13	53.900	53.900	53.000	53.800	51.269	95
2025-11-12	53.900	53.900	53.000	53.400	50.888	125
2025-11-11	53.400	53.500	53.000	53.350	50.840	7,218
2025-11-10	53.500	53.500	53.100	53.400	50.888	4,785
2025-11-07	53.700	53.700	52.500	53.600	51.078	335

← NewerPage 4 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.