Viohalco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 5.510 | 5.640 | 5.510 | 5.620 | 5.455 | 75,724 |
| 2024-08-13 | 5.450 | 5.570 | 5.450 | 5.550 | 5.387 | 76,446 |
| 2024-08-12 | 5.420 | 5.530 | 5.380 | 5.450 | 5.290 | 80,561 |
| 2024-08-09 | 5.500 | 5.530 | 5.360 | 5.430 | 5.271 | 92,441 |
| 2024-08-08 | 5.450 | 5.450 | 5.320 | 5.420 | 5.261 | 89,879 |
| 2024-08-07 | 5.330 | 5.480 | 5.320 | 5.480 | 5.319 | 91,941 |
| 2024-08-06 | 5.350 | 5.430 | 5.240 | 5.300 | 5.145 | 144,541 |
| 2024-08-05 | 5.510 | 5.510 | 5.100 | 5.240 | 5.086 | 183,257 |
| 2024-08-02 | 5.810 | 5.880 | 5.700 | 5.720 | 5.552 | 106,352 |
| 2024-08-01 | 5.880 | 5.920 | 5.850 | 5.910 | 5.737 | 85,147 |
| 2024-07-31 | 5.930 | 5.980 | 5.880 | 5.880 | 5.708 | 89,324 |
| 2024-07-30 | 5.920 | 6.000 | 5.910 | 5.910 | 5.737 | 155,041 |
| 2024-07-29 | 5.990 | 6.050 | 5.950 | 5.950 | 5.775 | 91,485 |
| 2024-07-26 | 5.920 | 6.010 | 5.920 | 5.970 | 5.795 | 83,228 |
| 2024-07-25 | 5.890 | 5.920 | 5.830 | 5.920 | 5.746 | 75,595 |
| 2024-07-24 | 5.940 | 5.980 | 5.870 | 5.870 | 5.698 | 84,573 |
| 2024-07-23 | 5.960 | 6.000 | 5.940 | 5.970 | 5.795 | 96,501 |
| 2024-07-22 | 5.900 | 6.040 | 5.880 | 5.980 | 5.805 | 105,434 |
| 2024-07-19 | 5.900 | 5.900 | 5.830 | 5.870 | 5.698 | 98,515 |
| 2024-07-18 | 5.910 | 5.960 | 5.880 | 5.900 | 5.727 | 66,886 |
| 2024-07-17 | 5.970 | 5.970 | 5.870 | 5.900 | 5.727 | 133,710 |
| 2024-07-16 | 6.100 | 6.100 | 5.950 | 5.970 | 5.795 | 141,357 |
| 2024-07-15 | 6.130 | 6.190 | 6.060 | 6.120 | 5.940 | 92,330 |
| 2024-07-12 | 6.130 | 6.150 | 6.070 | 6.090 | 5.911 | 92,831 |
| 2024-07-11 | 6.190 | 6.230 | 6.130 | 6.140 | 5.960 | 112,568 |
| 2024-07-10 | 6.280 | 6.320 | 6.150 | 6.190 | 6.008 | 182,169 |
| 2024-07-09 | 6.160 | 6.280 | 6.160 | 6.280 | 6.096 | 133,565 |
| 2024-07-08 | 6.200 | 6.230 | 6.130 | 6.200 | 6.018 | 109,062 |
| 2024-07-05 | 5.980 | 6.200 | 5.980 | 6.200 | 6.018 | 120,816 |
| 2024-07-04 | 5.950 | 6.050 | 5.910 | 6.050 | 5.873 | 98,639 |
| 2024-07-03 | 5.760 | 5.930 | 5.760 | 5.930 | 5.756 | 126,519 |
| 2024-07-02 | 5.790 | 5.880 | 5.730 | 5.730 | 5.562 | 101,118 |
| 2024-07-01 | 5.730 | 5.910 | 5.730 | 5.890 | 5.717 | 85,463 |
| 2024-06-28 | 5.730 | 5.860 | 5.690 | 5.690 | 5.523 | 83,768 |
| 2024-06-27 | 5.800 | 5.830 | 5.650 | 5.770 | 5.601 | 95,874 |
| 2024-06-26 | 5.770 | 5.820 | 5.740 | 5.800 | 5.630 | 101,128 |
| 2024-06-25 | 5.800 | 5.850 | 5.760 | 5.780 | 5.610 | 104,378 |
| 2024-06-21 | 5.870 | 5.880 | 5.800 | 5.870 | 5.615 | 80,535 |
| 2024-06-20 | 5.870 | 5.940 | 5.840 | 5.870 | 5.615 | 77,833 |
| 2024-06-19 | 5.950 | 5.990 | 5.810 | 5.850 | 5.596 | 97,896 |
| 2024-06-18 | 6.050 | 6.050 | 5.920 | 5.930 | 5.672 | 112,850 |
| 2024-06-17 | 5.960 | 6.060 | 5.800 | 5.960 | 5.701 | 122,740 |
| 2024-06-14 | 6.200 | 6.200 | 5.950 | 6.000 | 5.739 | 179,711 |
| 2024-06-13 | 6.280 | 6.290 | 6.170 | 6.200 | 5.931 | 121,656 |
| 2024-06-12 | 6.130 | 6.310 | 6.130 | 6.260 | 5.988 | 130,930 |
| 2024-06-11 | 6.220 | 6.290 | 6.130 | 6.130 | 5.864 | 188,844 |
| 2024-06-10 | 6.150 | 6.270 | 6.110 | 6.220 | 5.950 | 89,911 |
| 2024-06-07 | 6.240 | 6.300 | 6.200 | 6.230 | 5.959 | 79,639 |
| 2024-06-06 | 6.320 | 6.360 | 6.250 | 6.270 | 5.998 | 143,596 |
| 2024-06-05 | 6.330 | 6.440 | 6.250 | 6.290 | 6.017 | 185,696 |
| 2024-06-04 | 6.390 | 6.390 | 6.170 | 6.350 | 6.074 | 185,082 |
| 2024-06-03 | 6.330 | 6.460 | 6.310 | 6.400 | 6.122 | 124,976 |
| 2024-05-31 | 6.150 | 6.400 | 6.150 | 6.390 | 6.112 | 211,657 |
| 2024-05-30 | 6.020 | 6.180 | 6.010 | 6.180 | 5.912 | 140,445 |
| 2024-05-29 | 6.200 | 6.210 | 6.020 | 6.020 | 5.758 | 170,698 |
| 2024-05-28 | 6.400 | 6.440 | 6.180 | 6.180 | 5.912 | 195,097 |
| 2024-05-27 | 6.600 | 6.630 | 6.360 | 6.440 | 6.160 | 211,470 |
| 2024-05-24 | 6.500 | 6.610 | 6.430 | 6.570 | 6.285 | 260,753 |
| 2024-05-23 | 6.330 | 6.580 | 6.280 | 6.580 | 6.294 | 242,878 |
| 2024-05-22 | 6.430 | 6.560 | 6.290 | 6.320 | 6.045 | 238,423 |
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.