Viohalco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.000	16.140	15.220	15.520	15.520	138,889
2026-10-15	16.400	16.400	15.760	15.800	15.800	72,219
2026-10-14	16.300	16.600	16.060	16.280	16.280	83,589
2026-10-13	16.500	16.800	16.120	16.220	16.220	71,335
2026-10-12	16.100	16.500	16.100	16.420	16.420	73,358
2026-10-09	16.800	17.000	15.940	15.960	15.960	113,931
2026-10-08	17.300	17.480	16.320	16.460	16.460	161,260
2026-10-07	17.920	18.320	17.340	17.640	17.640	107,537
2026-10-06	18.060	18.360	18.000	18.280	18.280	83,768
2026-10-05	17.460	18.200	17.460	18.060	18.060	87,406
2026-10-02	17.880	18.180	17.080	17.660	17.660	90,356
2026-10-01	17.580	18.180	17.320	17.720	17.720	116,261
2026-09-30	17.760	17.920	17.560	17.820	17.820	137,743
2026-09-29	17.600	17.880	17.400	17.880	17.880	161,047
2026-09-28	16.960	17.600	16.640	17.600	17.600	166,044
2026-09-25	16.800	17.100	16.780	16.960	16.960	99,519
2026-09-24	16.660	17.100	16.500	16.660	16.660	120,493
2026-09-23	17.280	17.540	16.500	17.040	17.040	190,026
2026-09-22	16.040	17.220	16.040	17.080	17.080	152,649
2026-09-21	15.440	16.320	15.120	16.040	16.040	161,701
2026-09-18	15.000	15.520	14.660	15.100	15.100	1,351,138
2026-09-17	15.400	15.400	14.500	14.780	14.780	276,613
2026-09-16	15.740	15.940	15.360	15.400	15.400	141,252
2026-09-15	16.040	16.060	15.660	15.740	15.740	135,586
2026-09-14	16.600	16.600	15.900	16.040	16.040	148,334
2026-09-11	16.600	16.960	16.500	16.600	16.600	67,120
2026-09-10	17.100	17.100	16.700	16.760	16.760	71,372
2026-09-09	17.120	17.360	17.060	17.080	17.080	83,399
2026-09-08	17.320	17.400	16.920	17.380	17.380	80,072
2026-09-07	17.380	17.380	17.380	17.380	17.380	110,109
2026-09-04	17.500	17.680	16.980	17.380	17.380	90,468
2026-09-03	16.560	17.660	16.560	17.480	17.480	125,200
2026-09-02	16.520	16.680	16.260	16.460	16.460	89,758
2026-09-01	17.040	17.120	16.320	16.600	16.600	146,218
2026-08-31	16.800	17.200	16.800	17.200	17.200	145,370
2026-08-28	17.200	17.200	16.700	17.020	17.020	86,867
2026-08-27	17.280	17.440	17.020	17.020	17.020	98,961
2026-08-26	17.480	17.500	17.200	17.280	17.280	81,823
2026-08-25	17.320	17.460	17.180	17.320	17.320	73,861
2026-08-24	17.140	17.400	17.140	17.180	17.180	71,149
2026-08-21	17.060	17.440	17.060	17.440	17.440	55,878
2026-08-20	17.340	17.520	17.020	17.140	17.140	55,426
2026-08-19	17.300	17.580	17.200	17.380	17.380	57,222
2026-08-18	17.920	17.920	17.300	17.300	17.300	68,042
2026-08-17	17.700	18.140	17.660	17.920	17.920	74,141
2026-08-14	18.000	18.000	17.720	17.740	17.740	50,144
2026-08-13	17.900	18.200	17.700	17.840	17.840	49,671
2026-08-12	17.600	17.920	17.600	17.900	17.900	69,808
2026-08-11	18.000	18.200	17.740	17.980	17.980	71,161
2026-08-10	18.060	18.280	18.000	18.000	18.000	59,604
2026-08-07	18.340	18.340	17.860	18.060	18.060	74,770
2026-08-06	18.880	19.060	17.940	17.960	17.960	76,623
2026-08-05	18.680	18.920	18.680	18.780	18.780	76,559
2026-08-04	18.480	18.740	18.440	18.680	18.680	88,867
2026-08-03	17.860	18.400	17.780	18.400	18.400	94,109
2026-07-31	17.140	17.780	17.140	17.680	17.680	70,075
2026-07-30	17.100	17.380	16.940	17.140	17.140	73,199
2026-07-29	16.920	17.360	16.920	17.300	17.300	91,172
2026-07-28	17.880	17.880	16.980	17.120	17.120	112,423
2026-07-27	17.180	17.980	17.180	17.600	17.600	83,818

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.1890 EUR
2025-06-24	0.1120 EUR
2024-06-25	0.0840 EUR
2023-06-19	0.0840 EUR
2022-06-03	0.0630 EUR
2021-05-28	0.0210 EUR
2020-09-07	0.0070 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.