Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	53.300	53.500	53.000	53.150	50.649	919
2025-11-05	54.500	54.900	52.700	53.750	51.221	10,270
2025-11-04	53.800	53.800	52.600	53.650	51.126	638
2025-11-03	53.900	54.400	53.600	53.800	51.269	549
2025-10-31	54.400	55.200	53.900	54.200	51.650	291
2025-10-30	54.300	54.700	53.100	54.250	51.698	270
2025-10-29	54.800	55.400	53.200	54.300	51.745	576
2025-10-28	53.800	54.700	52.500	54.600	52.031	2,416
2025-10-27	54.500	54.600	53.000	53.450	50.935	640
2025-10-24	54.500	55.400	53.200	54.100	51.555	884
2025-10-23	53.700	54.900	53.300	53.800	51.269	1,981
2025-10-22	54.500	55.000	53.700	54.150	51.602	235
2025-10-21	54.000	54.300	53.400	53.600	51.078	1,529
2025-10-20	53.800	53.800	52.100	53.150	50.649	5,030
2025-10-17	54.000	54.000	53.000	53.850	51.316	771
2025-10-16	54.300	54.600	52.500	53.300	50.792	30,846
2025-10-15	51.400	53.800	50.400	53.550	51.030	5,457
2025-10-14	59.000	59.200	48.450	50.650	48.267	44,517
2025-10-13	58.900	58.900	57.900	58.800	56.033	271
2025-10-10	58.600	58.800	58.500	58.700	55.938	32
2025-10-09	58.400	59.300	58.150	58.150	55.414	46
2025-10-08	57.600	58.000	57.600	57.600	54.890	3,835
2025-10-07	57.900	57.900	57.500	57.700	54.985	2,914
2025-10-06	57.550	58.700	57.500	58.000	55.271	8,426
2025-10-03	58.600	59.000	57.500	58.100	55.366	1,857
2025-10-02	58.000	59.000	57.950	57.950	55.223	673
2025-10-01	58.200	58.900	57.900	58.900	56.129	4,878
2025-09-30	58.800	58.800	58.100	58.650	55.890	4,542
2025-09-29	58.500	58.800	58.400	58.600	55.843	461
2025-09-26	58.700	58.700	58.150	58.150	55.414	786
2025-09-25	58.200	58.400	57.900	58.000	55.271	798
2025-09-24	58.600	58.900	58.200	58.550	55.795	30
2025-09-23	59.200	59.200	58.600	59.100	56.319	2,597
2025-09-22	59.300	59.300	58.800	59.000	56.224	274
2025-09-19	59.100	59.300	58.700	59.150	56.367	2,282
2025-09-18	59.000	59.200	58.700	58.900	56.129	734
2025-09-17	59.300	60.400	58.800	59.050	56.272	6,780
2025-09-16	59.500	59.500	58.800	58.900	56.129	4,988
2025-09-15	60.400	60.700	59.700	60.100	57.272	94
2025-09-12	60.200	60.400	59.200	60.350	57.511	17
2025-09-11	60.500	60.800	60.300	60.550	57.701	0
2025-09-10	61.000	61.200	60.500	60.950	58.082	102
2025-09-09	61.200	61.200	60.900	60.900	58.035	1,301
2025-09-08	60.700	61.800	60.500	60.700	57.844	2,099
2025-09-05	60.600	60.900	60.600	60.700	57.844	3,034
2025-09-04	60.500	60.900	60.500	60.500	57.653	4
2025-09-03	59.800	60.300	59.800	59.800	56.986	19
2025-09-02	60.000	60.000	59.700	59.800	56.986	160
2025-09-01	60.000	60.200	60.000	60.100	57.272	1
2025-08-29	59.900	61.000	59.700	59.900	57.082	871
2025-08-28	59.800	59.900	58.600	59.850	57.034	5
2025-08-27	60.200	60.200	59.600	60.100	57.272	1,700
2025-08-26	60.500	60.700	59.500	60.500	57.653	119
2025-08-22	60.450	60.450	60.100	60.450	57.606	11
2025-08-21	60.700	60.700	60.100	60.500	57.653	0
2025-08-20	59.900	60.900	59.700	59.800	56.986	38
2025-08-19	60.000	60.200	59.800	59.800	56.986	8
2025-08-18	59.800	59.800	59.600	59.750	56.939	7
2025-08-15	59.600	59.800	59.500	59.750	56.939	18
2025-08-14	59.900	60.000	59.300	59.700	56.891	24

← NewerPage 5 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.