Viohalco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 4.195 | 4.205 | 4.125 | 4.170 | 3.935 | 78,959 |
| 2022-12-02 | 4.340 | 4.340 | 4.140 | 4.190 | 3.954 | 108,442 |
| 2022-12-01 | 4.250 | 4.345 | 4.250 | 4.345 | 4.100 | 140,223 |
| 2022-11-30 | 4.140 | 4.275 | 4.140 | 4.250 | 4.010 | 145,903 |
| 2022-11-29 | 4.225 | 4.230 | 4.155 | 4.165 | 3.930 | 107,869 |
| 2022-11-28 | 4.195 | 4.230 | 4.170 | 4.210 | 3.972 | 120,877 |
| 2022-11-25 | 4.100 | 4.240 | 4.100 | 4.210 | 3.972 | 225,538 |
| 2022-11-24 | 4.100 | 4.165 | 4.085 | 4.100 | 3.869 | 211,235 |
| 2022-11-23 | 3.950 | 4.145 | 3.950 | 4.100 | 3.869 | 236,264 |
| 2022-11-22 | 3.790 | 3.955 | 3.790 | 3.955 | 3.732 | 131,137 |
| 2022-11-21 | 3.830 | 3.850 | 3.790 | 3.830 | 3.614 | 75,308 |
| 2022-11-18 | 3.780 | 3.845 | 3.780 | 3.830 | 3.614 | 123,093 |
| 2022-11-17 | 3.800 | 3.850 | 3.705 | 3.720 | 3.510 | 112,700 |
| 2022-11-16 | 3.900 | 3.900 | 3.800 | 3.800 | 3.586 | 73,326 |
| 2022-11-15 | 3.905 | 3.935 | 3.860 | 3.900 | 3.680 | 78,643 |
| 2022-11-14 | 3.880 | 3.930 | 3.870 | 3.920 | 3.699 | 98,751 |
| 2022-11-11 | 3.920 | 3.920 | 3.830 | 3.880 | 3.661 | 107,386 |
| 2022-11-10 | 3.850 | 3.880 | 3.820 | 3.870 | 3.652 | 101,951 |
| 2022-11-09 | 3.870 | 3.885 | 3.830 | 3.850 | 3.633 | 98,134 |
| 2022-11-08 | 3.900 | 3.920 | 3.870 | 3.870 | 3.652 | 186,854 |
| 2022-11-07 | 3.800 | 3.920 | 3.780 | 3.880 | 3.661 | 275,353 |
| 2022-11-04 | 3.670 | 3.800 | 3.670 | 3.800 | 3.586 | 73,744 |
| 2022-11-03 | 3.690 | 3.760 | 3.690 | 3.710 | 3.501 | 94,713 |
| 2022-11-02 | 3.660 | 3.765 | 3.660 | 3.760 | 3.548 | 84,004 |
| 2022-11-01 | 3.800 | 3.840 | 3.735 | 3.760 | 3.548 | 102,052 |
| 2022-10-31 | 3.780 | 3.800 | 3.665 | 3.800 | 3.586 | 112,725 |
| 2022-10-27 | 3.780 | 3.800 | 3.770 | 3.770 | 3.557 | 90,738 |
| 2022-10-26 | 3.720 | 3.810 | 3.720 | 3.810 | 3.595 | 135,039 |
| 2022-10-25 | 3.765 | 3.800 | 3.700 | 3.745 | 3.534 | 95,644 |
| 2022-10-24 | 3.700 | 3.825 | 3.700 | 3.780 | 3.567 | 129,274 |
| 2022-10-21 | 3.670 | 3.695 | 3.640 | 3.695 | 3.487 | 106,342 |
| 2022-10-20 | 3.660 | 3.670 | 3.630 | 3.670 | 3.463 | 98,243 |
| 2022-10-19 | 3.650 | 3.675 | 3.600 | 3.660 | 3.454 | 123,490 |
| 2022-10-18 | 3.600 | 3.650 | 3.600 | 3.650 | 3.444 | 150,893 |
| 2022-10-17 | 3.500 | 3.595 | 3.480 | 3.580 | 3.378 | 88,056 |
| 2022-10-14 | 3.540 | 3.555 | 3.500 | 3.500 | 3.303 | 117,153 |
| 2022-10-13 | 3.500 | 3.545 | 3.400 | 3.460 | 3.265 | 99,117 |
| 2022-10-12 | 3.495 | 3.555 | 3.485 | 3.490 | 3.293 | 108,662 |
| 2022-10-11 | 3.555 | 3.555 | 3.495 | 3.500 | 3.303 | 94,838 |
| 2022-10-10 | 3.570 | 3.600 | 3.550 | 3.560 | 3.359 | 86,168 |
| 2022-10-07 | 3.600 | 3.600 | 3.550 | 3.570 | 3.369 | 83,569 |
| 2022-10-06 | 3.620 | 3.620 | 3.550 | 3.600 | 3.397 | 101,417 |
| 2022-10-05 | 3.500 | 3.600 | 3.440 | 3.600 | 3.397 | 148,847 |
| 2022-10-04 | 3.450 | 3.500 | 3.445 | 3.500 | 3.303 | 139,175 |
| 2022-10-03 | 3.400 | 3.415 | 3.330 | 3.410 | 3.218 | 87,638 |
| 2022-09-30 | 3.405 | 3.405 | 3.375 | 3.385 | 3.194 | 108,509 |
| 2022-09-29 | 3.390 | 3.420 | 3.365 | 3.390 | 3.199 | 105,022 |
| 2022-09-28 | 3.410 | 3.435 | 3.390 | 3.390 | 3.199 | 196,065 |
| 2022-09-27 | 3.415 | 3.500 | 3.390 | 3.460 | 3.265 | 183,368 |
| 2022-09-26 | 3.405 | 3.425 | 3.325 | 3.405 | 3.213 | 142,347 |
| 2022-09-23 | 3.490 | 3.490 | 3.330 | 3.350 | 3.161 | 246,961 |
| 2022-09-22 | 3.340 | 3.475 | 3.340 | 3.400 | 3.208 | 146,329 |
| 2022-09-21 | 3.440 | 3.455 | 3.330 | 3.390 | 3.199 | 209,204 |
| 2022-09-20 | 3.510 | 3.545 | 3.485 | 3.485 | 3.288 | 92,794 |
| 2022-09-19 | 3.545 | 3.560 | 3.465 | 3.480 | 3.284 | 126,723 |
| 2022-09-16 | 3.510 | 3.575 | 3.505 | 3.575 | 3.373 | 562,918 |
| 2022-09-15 | 3.555 | 3.600 | 3.500 | 3.530 | 3.331 | 111,378 |
| 2022-09-14 | 3.320 | 3.545 | 3.320 | 3.545 | 3.345 | 157,048 |
| 2022-09-13 | 3.400 | 3.440 | 3.360 | 3.380 | 3.189 | 109,494 |
| 2022-09-12 | 3.360 | 3.460 | 3.300 | 3.380 | 3.189 | 136,153 |
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.