Viohalco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 6.260 | 6.500 | 6.210 | 6.500 | 6.218 | 289,971 |
| 2024-05-20 | 6.220 | 6.310 | 6.190 | 6.310 | 6.036 | 222,401 |
| 2024-05-17 | 6.190 | 6.260 | 6.140 | 6.200 | 5.931 | 152,645 |
| 2024-05-16 | 6.130 | 6.200 | 6.050 | 6.130 | 5.864 | 138,684 |
| 2024-05-15 | 5.950 | 6.130 | 5.950 | 6.070 | 5.806 | 141,507 |
| 2024-05-14 | 5.990 | 6.020 | 5.910 | 5.950 | 5.692 | 90,704 |
| 2024-05-13 | 5.990 | 6.050 | 5.920 | 5.990 | 5.730 | 112,304 |
| 2024-05-10 | 6.160 | 6.160 | 6.030 | 6.030 | 5.768 | 107,876 |
| 2024-05-09 | 6.060 | 6.160 | 6.030 | 6.100 | 5.835 | 155,517 |
| 2024-05-08 | 5.920 | 6.080 | 5.920 | 6.050 | 5.787 | 171,780 |
| 2024-05-02 | 5.830 | 5.880 | 5.810 | 5.840 | 5.586 | 91,366 |
| 2024-04-30 | 5.750 | 5.880 | 5.750 | 5.800 | 5.548 | 128,661 |
| 2024-04-29 | 5.780 | 5.800 | 5.700 | 5.800 | 5.548 | 131,189 |
| 2024-04-26 | 5.620 | 5.710 | 5.590 | 5.670 | 5.424 | 99,932 |
| 2024-04-25 | 5.700 | 5.710 | 5.520 | 5.550 | 5.309 | 172,039 |
| 2024-04-24 | 5.790 | 5.860 | 5.680 | 5.730 | 5.481 | 256,190 |
| 2024-04-23 | 5.620 | 5.780 | 5.620 | 5.770 | 5.519 | 289,604 |
| 2024-04-22 | 5.590 | 5.630 | 5.500 | 5.600 | 5.357 | 243,585 |
| 2024-04-19 | 5.240 | 5.590 | 5.240 | 5.590 | 5.347 | 219,874 |
| 2024-04-18 | 5.280 | 5.330 | 5.240 | 5.330 | 5.098 | 136,745 |
| 2024-04-17 | 5.190 | 5.280 | 5.120 | 5.280 | 5.051 | 141,058 |
| 2024-04-16 | 5.110 | 5.190 | 5.040 | 5.190 | 4.965 | 213,263 |
| 2024-04-15 | 5.120 | 5.230 | 5.030 | 5.230 | 5.003 | 221,849 |
| 2024-04-12 | 5.400 | 5.430 | 5.100 | 5.220 | 4.993 | 207,853 |
| 2024-04-11 | 5.480 | 5.500 | 5.360 | 5.400 | 5.165 | 127,469 |
| 2024-04-10 | 5.460 | 5.460 | 5.350 | 5.440 | 5.204 | 244,198 |
| 2024-04-09 | 5.280 | 5.420 | 5.280 | 5.420 | 5.185 | 150,698 |
| 2024-04-08 | 5.280 | 5.340 | 5.220 | 5.330 | 5.098 | 98,993 |
| 2024-04-05 | 5.190 | 5.220 | 5.080 | 5.200 | 4.974 | 141,881 |
| 2024-04-04 | 5.230 | 5.310 | 5.130 | 5.190 | 4.965 | 171,938 |
| 2024-04-03 | 5.320 | 5.340 | 5.230 | 5.230 | 5.003 | 122,795 |
| 2024-04-02 | 5.490 | 5.550 | 5.270 | 5.280 | 5.051 | 174,970 |
| 2024-03-28 | 5.650 | 5.650 | 5.500 | 5.510 | 5.271 | 137,163 |
| 2024-03-27 | 5.510 | 5.600 | 5.510 | 5.600 | 5.357 | 89,867 |
| 2024-03-26 | 5.560 | 5.590 | 5.510 | 5.510 | 5.271 | 110,754 |
| 2024-03-22 | 5.530 | 5.670 | 5.530 | 5.590 | 5.347 | 118,853 |
| 2024-03-21 | 5.500 | 5.590 | 5.460 | 5.530 | 5.290 | 178,899 |
| 2024-03-20 | 5.490 | 5.500 | 5.430 | 5.450 | 5.213 | 142,312 |
| 2024-03-19 | 5.520 | 5.610 | 5.400 | 5.440 | 5.204 | 129,106 |
| 2024-03-15 | 5.570 | 5.700 | 5.560 | 5.560 | 5.318 | 191,358 |
| 2024-03-14 | 5.560 | 5.590 | 5.530 | 5.570 | 5.328 | 106,590 |
| 2024-03-13 | 5.520 | 5.640 | 5.520 | 5.550 | 5.309 | 118,995 |
| 2024-03-12 | 5.520 | 5.640 | 5.510 | 5.520 | 5.280 | 171,594 |
| 2024-03-11 | 5.740 | 5.820 | 5.520 | 5.520 | 5.280 | 195,723 |
| 2024-03-08 | 5.800 | 5.840 | 5.740 | 5.760 | 5.510 | 155,971 |
| 2024-03-07 | 5.980 | 6.010 | 5.840 | 5.850 | 5.596 | 124,469 |
| 2024-03-06 | 5.960 | 6.000 | 5.950 | 5.960 | 5.701 | 101,773 |
| 2024-03-05 | 6.120 | 6.120 | 6.000 | 6.040 | 5.778 | 100,024 |
| 2024-03-04 | 6.170 | 6.210 | 6.050 | 6.050 | 5.787 | 125,450 |
| 2024-03-01 | 6.070 | 6.190 | 6.050 | 6.070 | 5.806 | 147,205 |
| 2024-02-29 | 5.950 | 6.080 | 5.950 | 6.000 | 5.739 | 131,130 |
| 2024-02-28 | 5.810 | 5.980 | 5.680 | 5.950 | 5.692 | 216,039 |
| 2024-02-27 | 5.850 | 5.900 | 5.810 | 5.810 | 5.558 | 133,298 |
| 2024-02-26 | 5.950 | 5.980 | 5.860 | 5.860 | 5.605 | 94,051 |
| 2024-02-23 | 6.000 | 6.020 | 5.930 | 5.960 | 5.701 | 99,566 |
| 2024-02-22 | 6.020 | 6.100 | 5.940 | 5.990 | 5.730 | 100,636 |
| 2024-02-21 | 6.050 | 6.090 | 5.950 | 5.970 | 5.711 | 135,779 |
| 2024-02-20 | 6.100 | 6.170 | 6.030 | 6.050 | 5.787 | 129,553 |
| 2024-02-19 | 6.050 | 6.120 | 6.050 | 6.100 | 5.835 | 112,297 |
| 2024-02-16 | 6.150 | 6.210 | 6.060 | 6.070 | 5.806 | 110,131 |
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.