Viohalco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	4.560	4.585	4.475	4.535	4.279	120,523
2023-03-01	4.580	4.665	4.580	4.630	4.369	124,998
2023-02-28	4.590	4.620	4.540	4.600	4.340	93,111
2023-02-24	4.630	4.700	4.565	4.600	4.340	91,043
2023-02-23	4.610	4.670	4.605	4.630	4.369	102,938
2023-02-22	4.700	4.700	4.600	4.610	4.350	120,567
2023-02-21	4.770	4.785	4.680	4.700	4.435	147,727
2023-02-20	4.780	4.860	4.750	4.785	4.515	174,548
2023-02-17	4.665	4.760	4.630	4.745	4.477	135,766
2023-02-16	4.615	4.750	4.615	4.665	4.402	159,034
2023-02-15	4.640	4.680	4.545	4.605	4.345	120,094
2023-02-14	4.650	4.715	4.640	4.640	4.378	98,400
2023-02-13	4.610	4.715	4.590	4.680	4.416	108,035
2023-02-10	4.770	4.770	4.580	4.610	4.350	192,386
2023-02-09	4.620	4.800	4.575	4.770	4.501	210,376
2023-02-08	4.495	4.650	4.460	4.635	4.374	219,497
2023-02-07	4.500	4.560	4.430	4.440	4.190	120,079
2023-02-06	4.560	4.565	4.460	4.460	4.208	119,979
2023-02-03	4.485	4.600	4.480	4.560	4.303	106,110
2023-02-02	4.550	4.610	4.500	4.500	4.246	120,367
2023-02-01	4.590	4.650	4.545	4.545	4.289	128,523
2023-01-31	4.610	4.670	4.515	4.670	4.407	138,959
2023-01-30	4.625	4.680	4.580	4.640	4.378	150,685
2023-01-27	4.420	4.615	4.420	4.600	4.340	264,596
2023-01-26	4.400	4.460	4.340	4.380	4.133	149,761
2023-01-25	4.450	4.460	4.300	4.360	4.114	104,432
2023-01-24	4.340	4.465	4.330	4.450	4.199	249,765
2023-01-23	4.220	4.335	4.220	4.320	4.076	137,962
2023-01-20	4.140	4.210	4.135	4.195	3.958	95,375
2023-01-19	4.230	4.240	4.140	4.155	3.921	95,730
2023-01-18	4.200	4.315	4.200	4.250	4.010	118,718
2023-01-17	4.220	4.255	4.200	4.200	3.963	148,612
2023-01-16	4.250	4.290	4.235	4.240	4.001	106,201
2023-01-13	4.300	4.315	4.220	4.250	4.010	119,370
2023-01-12	4.300	4.320	4.205	4.320	4.076	90,725
2023-01-11	4.280	4.315	4.245	4.300	4.057	73,297
2023-01-10	4.300	4.380	4.260	4.280	4.039	78,074
2023-01-09	4.280	4.390	4.240	4.390	4.142	160,092
2023-01-05	4.300	4.350	4.220	4.240	4.001	140,287
2023-01-04	4.100	4.280	4.100	4.270	4.029	199,055
2023-01-03	4.125	4.150	4.070	4.080	3.850	105,495
2023-01-02	4.075	4.120	4.030	4.120	3.888	82,431
2022-12-30	4.010	4.040	4.000	4.005	3.779	73,125
2022-12-29	3.990	4.060	3.990	4.015	3.788	85,255
2022-12-28	4.075	4.080	4.005	4.005	3.779	88,016
2022-12-27	4.040	4.090	4.040	4.075	3.845	68,416
2022-12-23	4.100	4.130	4.000	4.000	3.774	84,882
2022-12-22	4.090	4.140	4.075	4.100	3.869	69,752
2022-12-21	4.030	4.150	4.030	4.050	3.822	162,685
2022-12-20	4.005	4.120	4.005	4.090	3.859	88,484
2022-12-19	4.130	4.210	4.015	4.015	3.788	127,932
2022-12-16	4.020	4.130	3.960	4.130	3.897	161,198
2022-12-15	4.070	4.120	3.990	3.990	3.765	101,643
2022-12-14	4.110	4.115	4.080	4.110	3.878	69,697
2022-12-13	4.120	4.120	4.050	4.095	3.864	96,828
2022-12-12	4.130	4.130	4.080	4.125	3.892	71,526
2022-12-09	4.075	4.150	4.065	4.130	3.897	96,392
2022-12-08	4.085	4.100	4.045	4.075	3.845	96,702
2022-12-07	4.140	4.145	4.060	4.060	3.831	124,823
2022-12-06	4.170	4.190	4.120	4.120	3.888	91,193

← NewerPage 16 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.