Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	63.800	63.800	63.550	63.550	60.560	3,002
2025-05-20	63.600	63.700	63.400	63.450	60.465	0
2025-05-19	63.500	63.500	63.100	63.100	60.131	1,381
2025-05-16	62.550	63.000	62.400	62.550	59.607	3
2025-05-15	62.400	62.400	61.600	61.950	59.035	49
2025-05-14	63.200	64.100	63.200	63.300	59.019	1,498
2025-05-13	63.300	64.000	63.200	63.200	58.926	0
2025-05-12	64.100	64.100	63.050	63.050	58.786	1
2025-05-09	64.000	64.400	63.650	63.650	59.345	0
2025-05-08	64.700	64.700	63.800	64.500	60.138	6,476
2025-05-07	64.800	65.250	64.800	65.250	60.837	0
2025-05-06	64.600	65.100	64.400	64.600	60.231	82
2025-05-02	64.100	65.000	63.300	63.750	59.438	24
2025-05-01	63.100	63.100	63.100	63.100	58.832	0
2025-04-30	63.500	63.500	63.000	63.100	58.832	3,398
2025-04-29	66.600	66.600	62.450	62.450	58.226	3,519
2025-04-28	66.100	67.850	66.100	67.850	63.261	36,947
2025-04-25	66.900	66.900	66.000	66.700	62.189	4
2025-04-24	66.500	66.800	64.900	66.450	61.956	7
2025-04-23	67.150	67.150	66.000	67.150	62.608	3
2025-04-22	67.100	67.500	66.700	67.250	62.702	54
2025-04-17	67.000	68.300	67.000	67.000	62.469	125
2025-04-16	66.550	67.200	66.550	66.550	62.049	9
2025-04-15	66.000	66.400	65.950	65.950	61.490	6
2025-04-14	65.900	67.100	65.176	65.800	61.350	8,153
2025-04-11	65.200	65.650	65.000	65.650	61.210	1,944
2025-04-10	65.000	66.300	65.000	65.550	61.117	41
2025-04-09	63.500	65.000	63.400	64.850	60.464	108
2025-04-08	64.000	65.350	62.900	65.350	60.930	29
2025-04-07	65.700	65.700	63.950	63.950	59.625	72
2025-04-04	67.400	68.600	66.100	66.450	61.956	2,202
2025-04-03	65.500	68.000	65.200	67.550	62.981	2,193
2025-04-02	64.500	65.350	63.800	65.350	60.930	1,443
2025-04-01	64.200	64.400	62.900	64.250	59.905	33
2025-03-31	64.400	64.900	63.850	63.850	59.532	86
2025-03-28	64.200	65.100	64.200	64.600	60.231	855
2025-03-27	61.700	63.150	61.600	63.150	58.879	5,430
2025-03-26	61.900	62.400	61.800	62.400	58.180	2,066
2025-03-25	62.200	62.600	61.900	61.900	57.713	160
2025-03-24	62.300	62.300	61.800	62.300	58.086	954
2025-03-21	62.550	62.600	61.200	62.450	58.226	1,046
2025-03-20	62.100	62.400	62.000	62.000	57.807	1,239
2025-03-19	61.400	62.007	61.400	61.400	57.247	1,235
2025-03-18	61.800	62.100	61.600	61.800	57.620	190
2025-03-17	61.400	61.500	60.200	61.300	57.154	329
2025-03-14	61.200	61.300	61.050	61.050	56.921	3,293
2025-03-13	61.700	61.700	60.900	61.400	57.247	11,396
2025-03-12	61.700	61.809	61.600	61.650	57.480	2,517
2025-03-11	61.800	62.000	61.300	61.850	57.667	8,284
2025-03-10	61.600	61.800	60.400	61.700	57.527	314
2025-03-07	60.900	61.600	60.700	60.700	56.595	5,660
2025-03-06	60.300	60.900	60.300	60.550	56.455	2,559
2025-03-05	61.300	61.500	60.600	61.100	56.968	3,611
2025-03-04	61.100	62.200	61.100	61.200	57.061	3,881
2025-03-03	61.500	61.800	60.900	61.100	56.968	11,623
2025-02-28	60.400	61.700	60.000	61.150	57.014	8,077
2025-02-27	60.000	60.400	59.993	60.100	56.035	2,132
2025-02-26	60.900	60.900	59.983	60.750	56.641	221
2025-02-25	60.800	61.293	60.800	60.850	56.734	10,636
2025-02-24	60.700	60.900	60.500	60.650	56.548	164

← NewerPage 7 of 22 · 1,267 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.