Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	60.400	60.400	60.300	60.400	56.315	523
2025-02-20	60.200	60.600	60.100	60.400	56.315	594
2025-02-19	61.100	61.100	60.300	61.100	56.968	1,301
2025-02-18	60.700	61.100	60.600	60.600	56.501	559
2025-02-17	60.000	60.800	60.000	60.000	55.942	513
2025-02-14	60.900	61.000	60.000	60.450	56.362	49,608
2025-02-13	60.700	60.900	60.100	60.500	56.408	8,860
2025-02-12	60.900	61.100	60.290	61.100	56.968	589
2025-02-11	60.400	60.800	60.400	60.700	56.595	1,321
2025-02-10	60.300	61.000	60.300	60.700	56.595	1,029
2025-02-07	60.900	60.900	60.400	60.800	56.688	210
2025-02-06	60.400	60.693	60.200	60.250	56.175	765
2025-02-05	60.293	60.293	60.000	60.000	55.942	228
2025-02-04	60.200	61.400	60.193	60.350	56.268	212
2025-02-03	61.000	61.000	60.200	60.500	56.408	8
2025-01-31	61.600	61.700	60.800	61.500	57.341	612
2025-01-30	61.700	61.900	61.500	61.650	57.480	795
2025-01-29	60.300	61.300	60.300	60.700	56.595	930
2025-01-28	60.000	60.507	59.800	60.000	55.942	1,652
2025-01-27	59.100	60.500	59.100	59.500	55.476	517
2025-01-24	59.400	59.600	59.000	59.250	55.243	31
2025-01-23	59.300	59.600	58.900	59.100	55.103	3,098
2025-01-22	60.200	60.200	59.200	59.800	55.755	342
2025-01-21	61.100	61.100	59.893	60.300	56.222	4,499
2025-01-20	60.200	61.200	60.200	60.900	56.781	304
2025-01-17	60.100	60.600	59.200	60.400	56.315	1,576
2025-01-16	60.000	60.450	59.800	60.000	55.942	439
2025-01-15	60.000	60.000	59.650	59.650	55.616	31
2025-01-14	60.000	60.100	59.593	59.750	55.709	731
2025-01-13	60.000	60.000	59.600	59.950	55.895	585
2025-01-10	60.500	60.600	60.300	60.300	56.222	5,045
2025-01-09	60.300	60.600	60.300	60.400	56.315	2,812
2025-01-08	60.600	60.600	60.300	60.450	56.362	1,312
2025-01-07	60.900	60.900	60.550	60.600	56.501	733
2025-01-06	61.000	61.000	60.492	60.750	56.641	606
2025-01-03	60.900	61.000	60.800	61.000	56.874	448
2025-01-02	61.000	61.200	60.800	60.950	56.828	2,009
2024-12-31	60.100	61.000	60.000	60.300	56.222	90
2024-12-30	60.600	61.400	60.500	60.800	56.688	1,181
2024-12-27	60.500	61.000	60.500	60.750	56.641	250
2024-12-24	60.300	60.900	60.300	60.500	56.408	82
2024-12-23	59.400	60.700	59.400	59.700	55.662	1,466
2024-12-20	59.300	60.400	59.300	59.550	55.522	9,879
2024-12-19	59.200	59.700	58.200	59.400	55.383	9,365
2024-12-18	59.700	60.300	59.700	59.900	55.849	5,914
2024-12-17	59.800	60.400	58.900	60.150	56.082	8,879
2024-12-16	60.700	60.700	60.400	60.650	56.548	392
2024-12-13	60.600	60.800	60.200	60.700	56.595	682
2024-12-12	60.000	60.600	59.900	60.300	56.222	261
2024-12-11	60.300	60.300	60.050	60.050	55.989	876
2024-12-10	60.800	61.500	60.093	61.200	57.061	661
2024-12-09	61.800	61.800	61.100	61.800	57.620	2,641
2024-12-06	62.000	62.300	61.700	62.150	57.947	1,000
2024-12-05	61.900	61.900	61.000	61.600	57.434	4,710
2024-12-04	61.300	62.300	61.200	61.250	57.107	6,156
2024-12-03	60.700	61.300	60.500	60.800	56.688	777
2024-12-02	60.800	61.250	60.200	61.250	57.107	833
2024-11-29	60.900	61.300	60.900	61.200	57.061	588
2024-11-28	61.500	61.500	61.300	61.300	57.154	2,035
2024-11-27	61.500	61.600	60.900	61.500	57.341	2,148

← NewerPage 8 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.