Viohalco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	6.750	7.080	6.750	7.050	6.744	251,871
2023-08-25	6.590	6.750	6.500	6.730	6.438	150,396
2023-08-24	6.550	6.630	6.540	6.590	6.304	74,990
2023-08-23	6.500	6.670	6.490	6.640	6.352	109,628
2023-08-22	6.240	6.570	6.240	6.510	6.227	161,594
2023-08-21	6.090	6.290	6.090	6.240	5.969	168,768
2023-08-18	6.200	6.200	6.060	6.090	5.825	117,786
2023-08-17	6.250	6.260	6.200	6.230	5.959	80,473
2023-08-16	6.270	6.330	6.190	6.250	5.979	82,682
2023-08-14	6.170	6.290	6.120	6.290	6.017	105,854
2023-08-11	6.410	6.490	6.240	6.320	6.045	213,304
2023-08-10	6.560	6.590	6.440	6.530	6.246	84,496
2023-08-09	6.600	6.600	6.490	6.550	6.265	83,355
2023-08-08	6.630	6.810	6.480	6.500	6.218	126,937
2023-08-07	6.710	6.800	6.650	6.700	6.409	118,481
2023-08-04	6.500	6.750	6.500	6.710	6.419	111,792
2023-08-03	6.360	6.560	6.360	6.550	6.265	107,988
2023-08-02	6.370	6.530	6.160	6.530	6.246	332,840
2023-08-01	6.620	6.660	6.390	6.440	6.160	118,344
2023-07-31	6.580	6.680	6.540	6.620	6.332	90,365
2023-07-28	6.830	6.840	6.550	6.580	6.294	131,941
2023-07-27	6.930	6.930	6.730	6.740	6.447	123,730
2023-07-26	6.790	7.000	6.730	6.880	6.581	358,591
2023-07-25	6.500	6.810	6.480	6.780	6.485	352,687
2023-07-24	6.260	6.470	6.260	6.450	6.170	248,401
2023-07-21	6.040	6.350	6.000	6.260	5.988	293,646
2023-07-20	6.020	6.080	6.000	6.040	5.778	172,210
2023-07-19	5.800	6.030	5.800	6.000	5.739	148,870
2023-07-18	5.760	5.860	5.730	5.800	5.548	122,942
2023-07-17	5.900	5.950	5.760	5.760	5.510	116,828
2023-07-14	5.860	5.990	5.860	5.920	5.663	98,275
2023-07-13	5.900	5.960	5.870	5.930	5.672	90,998
2023-07-12	5.930	6.000	5.860	5.900	5.644	122,750
2023-07-11	5.970	6.020	5.870	5.970	5.711	137,418
2023-07-10	5.890	5.960	5.850	5.900	5.644	102,917
2023-07-07	5.880	5.960	5.850	5.920	5.663	90,187
2023-07-06	6.040	6.040	5.900	5.920	5.663	135,324
2023-07-05	5.980	6.150	5.980	6.040	5.778	217,582
2023-07-04	6.010	6.060	5.980	6.000	5.739	116,407
2023-07-03	6.000	6.010	5.880	5.980	5.720	138,012
2023-06-30	6.020	6.070	5.880	5.880	5.625	188,178
2023-06-29	6.020	6.080	5.900	6.050	5.787	172,009
2023-06-28	5.950	6.000	5.860	5.980	5.720	120,186
2023-06-27	5.740	5.950	5.620	5.950	5.692	165,585
2023-06-26	5.990	6.020	5.740	5.740	5.491	141,161
2023-06-23	5.780	6.010	5.780	5.990	5.730	220,125
2023-06-22	5.940	5.940	5.790	5.830	5.577	165,431
2023-06-21	5.850	6.040	5.830	5.960	5.701	121,380
2023-06-20	5.990	6.000	5.840	5.930	5.672	138,970
2023-06-19	6.160	6.160	6.010	6.010	5.749	118,844
2023-06-16	6.220	6.340	6.190	6.190	5.841	745,162
2023-06-15	6.140	6.240	6.050	6.170	5.822	142,884
2023-06-14	5.890	6.190	5.800	6.100	5.756	363,668
2023-06-13	5.870	5.910	5.750	5.840	5.511	127,214
2023-06-12	5.820	5.890	5.820	5.870	5.539	94,221
2023-06-09	5.840	5.930	5.820	5.830	5.501	135,859
2023-06-08	5.850	5.860	5.770	5.820	5.492	110,528
2023-06-07	5.810	5.970	5.780	5.790	5.463	180,894
2023-06-06	5.800	5.820	5.690	5.780	5.454	207,413
2023-06-02	5.590	5.750	5.590	5.750	5.426	110,358

← NewerPage 14 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.