Viscofan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	61.200	61.500	61.200	61.300	57.154	11
2024-11-25	61.600	62.400	61.300	62.000	57.807	3,389
2024-11-22	61.000	61.500	60.700	60.850	56.734	933
2024-11-21	62.700	62.700	61.800	62.600	57.281	281
2024-11-20	62.550	62.800	62.000	62.000	56.732	583
2024-11-19	61.500	62.000	61.500	61.850	56.595	804
2024-11-18	61.700	62.100	61.700	61.950	56.686	121
2024-11-15	61.700	62.200	61.700	61.700	56.457	136
2024-11-14	61.500	62.100	61.400	61.900	56.640	754
2024-11-13	62.400	62.400	61.400	62.350	57.052	6,589
2024-11-12	61.000	62.300	60.000	61.200	56.000	32,282
2024-11-11	61.500	61.500	61.200	61.200	56.000	31
2024-11-08	60.800	61.300	60.800	61.050	55.863	4,091
2024-11-07	60.900	61.300	60.900	60.900	55.725	268
2024-11-06	62.000	62.200	60.800	60.800	55.634	3,776
2024-11-05	61.500	62.200	61.500	61.700	56.457	2,043
2024-11-04	62.600	62.600	61.807	62.500	57.189	453
2024-11-01	61.800	62.400	61.000	61.650	56.412	712
2024-10-31	61.000	61.600	61.000	61.500	56.274	357
2024-10-30	63.000	63.000	60.793	61.100	55.908	2,913
2024-10-29	62.000	63.700	61.900	62.400	57.098	16,668
2024-10-28	62.550	62.800	61.900	62.700	57.372	538
2024-10-25	61.800	62.600	59.900	61.650	56.412	6,558
2024-10-24	61.200	62.300	61.200	61.650	56.412	2,837
2024-10-23	60.400	60.700	59.700	59.900	54.810	257
2024-10-22	59.300	59.693	58.800	59.400	54.353	655
2024-10-21	60.100	60.300	59.700	59.950	54.856	3,417
2024-10-18	60.000	60.100	59.800	60.000	54.902	1,281
2024-10-17	60.200	60.500	59.900	59.900	54.810	288
2024-10-16	60.000	60.000	59.400	59.750	54.673	39,088
2024-10-15	60.000	60.200	59.600	59.850	54.765	612
2024-10-14	59.200	59.600	58.300	59.400	54.353	2,577
2024-10-11	60.000	60.000	59.500	59.750	54.673	3,728
2024-10-10	60.200	60.200	59.100	60.150	55.039	1,177
2024-10-09	61.600	61.600	60.250	60.250	55.131	5,504
2024-10-08	62.600	62.600	62.100	62.450	57.144	3,109
2024-10-07	62.500	62.800	62.500	62.650	57.327	946
2024-10-04	62.750	62.750	62.500	62.600	57.281	1,846
2024-10-03	61.500	62.700	61.300	61.700	56.457	821
2024-10-02	62.600	63.000	62.000	62.450	57.144	830
2024-10-01	63.600	63.600	62.700	63.300	57.921	854
2024-09-30	63.550	64.500	63.550	63.550	58.150	393
2024-09-27	64.000	64.000	63.200	63.900	58.470	1,617
2024-09-26	63.150	64.250	63.000	64.250	58.791	1,255
2024-09-25	62.900	63.400	62.900	63.150	57.784	503
2024-09-24	64.100	64.100	62.600	62.650	57.327	32,577
2024-09-23	62.700	63.500	62.700	62.850	57.510	9
2024-09-20	63.200	63.900	62.600	63.100	57.738	4,037
2024-09-19	62.900	63.500	62.600	62.700	57.372	2,086
2024-09-18	62.200	62.600	61.900	62.450	57.144	3,753
2024-09-17	62.300	62.850	62.300	62.850	57.510	613
2024-09-16	61.200	62.908	61.100	62.600	57.281	2,240
2024-09-13	61.300	62.100	61.300	62.000	56.732	4,816
2024-09-12	62.500	62.500	61.000	61.650	56.412	2,501
2024-09-11	62.600	62.600	61.407	62.250	56.961	1,949
2024-09-10	62.300	63.000	62.200	62.200	56.915	1,332
2024-09-09	61.400	62.000	61.400	61.400	56.183	3,475
2024-09-06	60.400	61.000	60.400	60.650	55.497	816
2024-09-05	60.800	60.800	60.350	60.350	55.222	396
2024-09-04	59.800	60.507	58.800	60.100	54.993	626

← NewerPage 9 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.