Viohalco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	5.800	5.840	5.590	5.590	5.275	105,107
2023-05-31	5.730	5.840	5.610	5.800	5.473	158,724
2023-05-30	5.740	5.750	5.560	5.730	5.407	158,612
2023-05-29	5.740	5.760	5.600	5.700	5.378	225,199
2023-05-26	5.490	5.660	5.410	5.660	5.341	288,899
2023-05-25	5.010	5.510	5.010	5.490	5.180	435,522
2023-05-24	5.060	5.070	4.990	5.050	4.765	141,956
2023-05-23	5.050	5.140	4.980	5.100	4.812	245,174
2023-05-22	5.040	5.140	5.040	5.040	4.756	295,087
2023-05-19	4.900	4.935	4.865	4.920	4.642	110,470
2023-05-18	4.930	4.965	4.870	4.950	4.671	144,390
2023-05-17	4.920	5.020	4.890	4.960	4.680	126,584
2023-05-16	4.850	4.930	4.780	4.920	4.642	147,305
2023-05-15	4.790	4.860	4.750	4.850	4.576	109,294
2023-05-12	4.780	4.830	4.750	4.780	4.510	121,411
2023-05-11	4.890	4.890	4.820	4.820	4.548	83,273
2023-05-10	4.945	4.945	4.855	4.870	4.595	120,374
2023-05-09	4.930	4.945	4.875	4.945	4.666	94,159
2023-05-08	4.935	4.985	4.905	4.960	4.680	93,095
2023-05-05	4.850	4.955	4.850	4.935	4.657	109,726
2023-05-04	4.870	4.960	4.845	4.900	4.624	122,355
2023-05-03	4.840	4.870	4.800	4.870	4.595	158,674
2023-05-02	4.920	4.940	4.770	4.800	4.529	156,734
2023-04-28	5.020	5.020	4.890	4.965	4.685	249,207
2023-04-27	4.560	5.010	4.560	4.960	4.680	550,162
2023-04-26	4.605	4.630	4.500	4.595	4.336	121,456
2023-04-25	4.475	4.715	4.400	4.575	4.317	372,090
2023-04-24	4.500	4.570	4.350	4.480	4.227	151,878
2023-04-21	4.485	4.520	4.460	4.495	4.241	100,657
2023-04-20	4.480	4.545	4.400	4.500	4.246	152,648
2023-04-19	4.490	4.490	4.400	4.480	4.227	107,220
2023-04-18	4.390	4.490	4.370	4.485	4.232	156,468
2023-04-13	4.350	4.380	4.280	4.330	4.086	95,616
2023-04-12	4.260	4.345	4.260	4.345	4.100	113,884
2023-04-11	4.200	4.320	4.200	4.260	4.020	137,417
2023-04-06	4.160	4.200	4.115	4.180	3.944	81,557
2023-04-05	4.160	4.170	4.120	4.125	3.892	87,215
2023-04-04	4.200	4.250	4.160	4.160	3.925	187,736
2023-04-03	4.255	4.285	4.175	4.210	3.972	174,391
2023-03-31	4.190	4.245	4.135	4.220	3.982	103,231
2023-03-30	4.070	4.195	4.050	4.195	3.958	179,035
2023-03-29	4.005	4.070	4.005	4.015	3.788	122,716
2023-03-28	4.140	4.140	3.995	4.005	3.779	160,833
2023-03-27	4.100	4.140	4.070	4.100	3.869	103,480
2023-03-24	4.280	4.280	4.060	4.060	3.831	130,563
2023-03-23	4.230	4.270	4.200	4.215	3.977	84,762
2023-03-22	4.310	4.380	4.230	4.230	3.991	92,494
2023-03-21	4.200	4.310	4.200	4.310	4.067	106,615
2023-03-20	4.240	4.245	4.110	4.180	3.944	163,273
2023-03-17	4.240	4.240	4.040	4.240	4.001	174,828
2023-03-16	4.260	4.320	4.140	4.150	3.916	176,299
2023-03-15	4.400	4.470	4.190	4.190	3.954	231,125
2023-03-14	4.250	4.350	4.230	4.340	4.095	179,150
2023-03-13	4.305	4.345	4.210	4.260	4.020	134,585
2023-03-10	4.450	4.450	4.350	4.390	4.142	128,165
2023-03-09	4.420	4.535	4.420	4.485	4.232	106,787
2023-03-08	4.400	4.500	4.400	4.420	4.171	105,241
2023-03-07	4.380	4.480	4.295	4.460	4.208	113,267
2023-03-06	4.520	4.520	4.315	4.390	4.142	157,025
2023-03-03	4.595	4.595	4.465	4.500	4.246	112,480

← NewerPage 15 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.