Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	59.900	60.000	59.300	59.700	56.891	24
2025-08-13	59.800	59.900	58.800	59.850	57.034	5,163
2025-08-12	60.100	60.400	59.800	60.100	57.272	13
2025-08-11	61.200	61.400	59.900	60.550	57.701	6
2025-08-08	61.000	61.200	60.300	60.850	57.987	2,021
2025-08-07	60.800	61.200	60.700	60.700	57.844	2,846
2025-08-06	60.800	60.800	60.300	60.650	57.796	7,576
2025-08-05	60.400	60.800	60.000	60.400	57.558	297
2025-08-04	60.800	60.800	60.200	60.700	57.844	342
2025-08-01	60.000	61.000	59.900	60.850	57.987	2,170
2025-07-31	58.800	60.500	58.800	60.500	57.653	162
2025-07-30	59.300	59.300	58.782	59.150	56.367	6,578
2025-07-29	59.000	59.100	58.700	58.850	56.081	121
2025-07-28	59.300	59.600	58.700	59.300	56.510	24
2025-07-25	59.300	59.300	58.500	59.300	56.510	28
2025-07-24	59.600	59.600	59.200	59.200	56.415	173
2025-07-23	59.900	59.900	59.100	59.700	56.891	63
2025-07-22	59.500	59.800	59.100	59.650	56.843	15,443
2025-07-21	59.900	59.900	59.300	59.650	56.843	594
2025-07-18	59.700	59.700	59.300	59.550	56.748	1,088
2025-07-17	59.950	59.950	59.550	59.700	56.891	678
2025-07-16	59.800	59.800	58.200	59.450	56.653	34
2025-07-15	60.400	60.400	59.300	60.200	57.368	4,506
2025-07-14	59.500	60.500	59.500	59.650	56.843	3,318
2025-07-11	59.900	60.000	59.000	59.700	56.891	3,075
2025-07-10	60.100	60.100	59.500	59.950	57.129	235
2025-07-09	60.200	61.100	59.900	59.950	57.129	23
2025-07-08	60.500	60.500	59.800	60.200	57.368	0
2025-07-07	60.600	60.600	59.900	60.400	57.558	1,795
2025-07-04	60.800	60.800	60.200	60.750	57.892	6
2025-07-03	60.900	61.000	60.400	60.600	57.749	1,393
2025-07-02	60.518	60.518	60.350	60.350	57.511	3,306
2025-07-01	60.400	60.700	60.400	60.450	57.606	164
2025-06-30	60.900	60.900	60.400	60.650	57.796	878
2025-06-27	60.600	60.600	60.100	60.100	57.272	12
2025-06-26	59.700	59.900	59.400	59.500	56.701	0
2025-06-25	60.300	60.500	59.400	60.300	57.463	11
2025-06-24	61.200	61.200	60.300	60.550	57.701	7
2025-06-23	60.600	60.600	59.900	59.900	57.082	10
2025-06-20	60.500	60.500	59.300	60.250	57.415	7,711
2025-06-19	60.300	60.400	60.000	60.250	57.415	59
2025-06-18	60.300	60.500	60.300	60.350	57.511	1
2025-06-17	60.400	61.300	60.200	60.300	57.463	24
2025-06-16	61.000	62.000	60.500	60.800	57.939	529
2025-06-13	61.700	61.700	61.200	61.250	58.368	4,300
2025-06-12	62.000	62.300	61.800	62.100	59.178	26
2025-06-11	62.400	62.400	61.800	62.100	59.178	0
2025-06-10	61.900	62.400	61.900	62.200	59.273	5
2025-06-09	62.550	62.750	61.000	62.750	59.798	16
2025-06-06	63.500	63.500	62.100	62.100	59.178	14
2025-06-05	62.600	62.600	61.900	62.200	59.273	5
2025-06-04	62.000	62.400	61.800	61.900	58.988	823
2025-06-03	62.600	64.600	61.800	62.800	59.845	514
2025-06-02	63.900	64.600	62.400	62.500	59.559	3,351
2025-05-30	63.300	64.400	63.200	63.350	60.369	1
2025-05-29	63.100	63.400	63.100	63.350	60.369	28
2025-05-28	63.300	63.900	63.200	63.400	60.417	1,995
2025-05-27	64.100	64.100	63.500	64.100	61.084	0
2025-05-23	63.600	63.801	63.200	63.500	60.512	4,606
2025-05-22	63.500	63.500	62.900	63.450	60.465	12

← NewerPage 6 of 22 · 1,263 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.