Viohalco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 6.200 | 6.230 | 6.060 | 6.090 | 5.825 | 128,411 |
| 2024-02-14 | 6.130 | 6.210 | 6.000 | 6.120 | 5.854 | 160,309 |
| 2024-02-13 | 6.190 | 6.390 | 6.120 | 6.160 | 5.892 | 150,434 |
| 2024-02-12 | 6.270 | 6.300 | 6.180 | 6.190 | 5.921 | 92,062 |
| 2024-02-09 | 6.380 | 6.400 | 6.300 | 6.300 | 6.026 | 87,179 |
| 2024-02-08 | 6.350 | 6.390 | 6.290 | 6.340 | 6.065 | 100,198 |
| 2024-02-07 | 6.500 | 6.520 | 6.300 | 6.370 | 6.093 | 168,845 |
| 2024-02-06 | 6.580 | 6.580 | 6.440 | 6.490 | 6.208 | 102,624 |
| 2024-02-05 | 6.460 | 6.580 | 6.400 | 6.550 | 6.265 | 142,294 |
| 2024-02-02 | 6.380 | 6.560 | 6.380 | 6.420 | 6.141 | 189,344 |
| 2024-02-01 | 6.350 | 6.350 | 6.200 | 6.260 | 5.988 | 91,964 |
| 2024-01-31 | 6.310 | 6.430 | 6.310 | 6.360 | 6.084 | 112,384 |
| 2024-01-30 | 6.290 | 6.400 | 6.290 | 6.330 | 6.055 | 142,605 |
| 2024-01-29 | 6.150 | 6.360 | 6.150 | 6.290 | 6.017 | 166,756 |
| 2024-01-26 | 6.060 | 6.270 | 6.050 | 6.230 | 5.959 | 163,463 |
| 2024-01-25 | 6.100 | 6.100 | 5.990 | 6.060 | 5.797 | 130,658 |
| 2024-01-24 | 6.000 | 6.090 | 5.970 | 6.070 | 5.806 | 122,421 |
| 2024-01-23 | 5.950 | 6.070 | 5.950 | 5.980 | 5.720 | 169,145 |
| 2024-01-22 | 5.970 | 6.100 | 5.950 | 5.950 | 5.692 | 194,590 |
| 2024-01-19 | 6.190 | 6.220 | 5.980 | 5.980 | 5.720 | 137,562 |
| 2024-01-18 | 6.080 | 6.180 | 6.020 | 6.180 | 5.912 | 141,114 |
| 2024-01-17 | 6.140 | 6.300 | 6.070 | 6.070 | 5.806 | 310,616 |
| 2024-01-16 | 6.200 | 6.290 | 6.160 | 6.280 | 6.007 | 201,746 |
| 2024-01-15 | 6.000 | 6.240 | 5.980 | 6.240 | 5.969 | 180,509 |
| 2024-01-12 | 5.940 | 6.020 | 5.820 | 6.020 | 5.758 | 144,715 |
| 2024-01-11 | 6.090 | 6.150 | 5.900 | 5.900 | 5.644 | 236,294 |
| 2024-01-10 | 6.110 | 6.110 | 5.990 | 6.070 | 5.806 | 144,894 |
| 2024-01-09 | 6.100 | 6.120 | 6.000 | 6.110 | 5.845 | 247,802 |
| 2024-01-08 | 5.800 | 6.060 | 5.780 | 6.040 | 5.778 | 449,649 |
| 2024-01-05 | 5.700 | 5.800 | 5.630 | 5.800 | 5.548 | 264,856 |
| 2024-01-04 | 5.530 | 5.680 | 5.530 | 5.650 | 5.405 | 204,637 |
| 2024-01-03 | 5.290 | 5.620 | 5.290 | 5.530 | 5.290 | 257,947 |
| 2024-01-02 | 5.320 | 5.360 | 5.280 | 5.290 | 5.060 | 79,290 |
| 2023-12-29 | 5.220 | 5.300 | 5.220 | 5.260 | 5.032 | 72,973 |
| 2023-12-28 | 5.310 | 5.330 | 5.230 | 5.230 | 5.003 | 120,393 |
| 2023-12-27 | 5.280 | 5.330 | 5.250 | 5.300 | 5.070 | 119,998 |
| 2023-12-22 | 5.370 | 5.380 | 5.280 | 5.280 | 5.051 | 110,296 |
| 2023-12-21 | 5.300 | 5.360 | 5.300 | 5.360 | 5.127 | 103,851 |
| 2023-12-20 | 5.370 | 5.400 | 5.320 | 5.330 | 5.098 | 148,858 |
| 2023-12-19 | 5.320 | 5.390 | 5.300 | 5.370 | 5.137 | 105,446 |
| 2023-12-18 | 5.410 | 5.420 | 5.310 | 5.320 | 5.089 | 109,497 |
| 2023-12-15 | 5.520 | 5.520 | 5.370 | 5.390 | 5.156 | 139,014 |
| 2023-12-14 | 5.580 | 5.580 | 5.460 | 5.480 | 5.242 | 129,544 |
| 2023-12-13 | 5.510 | 5.540 | 5.470 | 5.500 | 5.261 | 123,767 |
| 2023-12-12 | 5.500 | 5.580 | 5.450 | 5.460 | 5.223 | 108,834 |
| 2023-12-11 | 5.370 | 5.550 | 5.370 | 5.500 | 5.261 | 198,593 |
| 2023-12-08 | 5.320 | 5.390 | 5.300 | 5.350 | 5.118 | 82,243 |
| 2023-12-07 | 5.360 | 5.440 | 5.300 | 5.320 | 5.089 | 103,679 |
| 2023-12-06 | 5.390 | 5.410 | 5.310 | 5.360 | 5.127 | 117,168 |
| 2023-12-05 | 5.480 | 5.480 | 5.320 | 5.380 | 5.146 | 147,052 |
| 2023-12-04 | 5.520 | 5.560 | 5.420 | 5.450 | 5.213 | 89,759 |
| 2023-12-01 | 5.390 | 5.500 | 5.390 | 5.480 | 5.242 | 86,952 |
| 2023-11-30 | 5.490 | 5.550 | 5.390 | 5.420 | 5.185 | 114,979 |
| 2023-11-29 | 5.470 | 5.570 | 5.470 | 5.490 | 5.252 | 111,604 |
| 2023-11-28 | 5.520 | 5.570 | 5.440 | 5.470 | 5.232 | 107,721 |
| 2023-11-27 | 5.480 | 5.620 | 5.440 | 5.490 | 5.252 | 169,041 |
| 2023-11-24 | 5.440 | 5.510 | 5.390 | 5.460 | 5.223 | 96,731 |
| 2023-11-23 | 5.500 | 5.580 | 5.430 | 5.480 | 5.242 | 89,077 |
| 2023-11-22 | 5.470 | 5.540 | 5.400 | 5.540 | 5.299 | 94,668 |
| 2023-11-21 | 5.640 | 5.740 | 5.490 | 5.490 | 5.252 | 198,623 |
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.