Viohalco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	5.450	5.640	5.430	5.640	5.395	215,162
2023-11-17	5.210	5.470	5.180	5.470	5.232	211,824
2023-11-16	5.240	5.250	5.140	5.190	4.965	105,711
2023-11-15	5.130	5.200	5.050	5.180	4.955	112,897
2023-11-14	4.900	5.200	4.900	5.130	4.907	147,000
2023-11-13	5.030	5.030	4.880	4.920	4.706	101,799
2023-11-10	4.950	4.990	4.910	4.950	4.735	81,160
2023-11-09	5.070	5.110	4.950	4.960	4.745	74,283
2023-11-08	5.080	5.080	5.020	5.040	4.821	89,389
2023-11-07	5.040	5.080	5.000	5.070	4.850	112,922
2023-11-06	4.990	5.090	4.990	5.050	4.831	105,786
2023-11-03	5.120	5.150	4.985	4.990	4.773	174,895
2023-11-02	4.990	5.090	4.970	5.080	4.859	244,537
2023-11-01	4.980	5.000	4.880	4.990	4.773	113,846
2023-10-31	4.850	4.960	4.850	4.940	4.725	131,272
2023-10-30	4.710	4.840	4.710	4.830	4.620	80,581
2023-10-27	4.685	4.780	4.650	4.705	4.501	95,002
2023-10-26	4.750	4.750	4.600	4.675	4.472	118,252
2023-10-25	4.910	4.910	4.770	4.780	4.572	78,565
2023-10-24	4.770	4.930	4.770	4.905	4.692	94,213
2023-10-23	4.800	4.890	4.700	4.770	4.563	88,603
2023-10-20	4.810	4.850	4.765	4.800	4.592	122,913
2023-10-19	4.950	4.965	4.890	4.890	4.678	90,612
2023-10-18	4.950	5.080	4.840	4.995	4.778	156,713
2023-10-17	4.980	5.080	4.800	4.990	4.773	119,375
2023-10-16	4.980	4.980	4.865	4.980	4.764	102,163
2023-10-13	5.080	5.100	4.870	4.980	4.764	138,383
2023-10-12	4.960	5.180	4.950	5.090	4.869	259,928
2023-10-11	4.715	4.950	4.715	4.910	4.697	139,597
2023-10-10	4.520	4.815	4.520	4.800	4.592	179,401
2023-10-09	4.700	4.700	4.440	4.520	4.324	207,111
2023-10-06	4.745	4.810	4.615	4.780	4.572	206,662
2023-10-05	4.940	4.990	4.735	4.790	4.582	178,042
2023-10-04	4.935	5.070	4.920	4.940	4.725	170,719
2023-10-03	5.080	5.100	4.970	5.040	4.821	156,559
2023-10-02	5.330	5.340	5.120	5.140	4.917	98,208
2023-09-29	5.280	5.350	5.230	5.300	5.070	90,152
2023-09-28	5.240	5.290	5.160	5.250	5.022	121,773
2023-09-27	5.260	5.360	5.160	5.250	5.022	142,989
2023-09-26	5.300	5.340	5.220	5.300	5.070	266,061
2023-09-25	5.500	5.670	5.240	5.300	5.070	263,384
2023-09-22	5.520	5.630	5.430	5.500	5.261	174,390
2023-09-21	5.760	5.760	5.560	5.670	5.424	128,058
2023-09-20	6.120	6.120	5.740	5.760	5.510	131,779
2023-09-19	6.250	6.330	5.930	6.000	5.739	138,985
2023-09-18	6.350	6.400	6.230	6.250	5.979	97,618
2023-09-15	6.250	6.470	6.250	6.250	5.979	260,543
2023-09-14	6.230	6.280	6.120	6.250	5.979	93,320
2023-09-13	6.440	6.470	6.210	6.230	5.959	113,565
2023-09-12	6.510	6.530	6.270	6.500	6.218	146,760
2023-09-11	6.500	6.660	6.450	6.520	6.237	136,623
2023-09-08	6.300	6.470	6.250	6.450	6.170	97,942
2023-09-07	6.550	6.620	6.310	6.350	6.074	104,039
2023-09-06	6.670	6.670	6.470	6.550	6.265	84,814
2023-09-05	6.550	6.750	6.500	6.550	6.265	118,708
2023-09-04	6.810	6.840	6.570	6.570	6.285	151,257
2023-09-01	6.980	7.010	6.810	6.810	6.514	94,495
2023-08-31	7.010	7.080	6.840	7.010	6.705	90,255
2023-08-30	6.920	7.130	6.900	7.010	6.705	138,428
2023-08-29	7.000	7.070	6.910	6.950	6.648	122,899

← NewerPage 13 of 21 · 1,242 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.