Viohalco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 3.360 | 3.460 | 3.300 | 3.380 | 3.189 | 136,153 |
| 2022-09-09 | 3.290 | 3.350 | 3.290 | 3.300 | 3.114 | 99,353 |
| 2022-09-08 | 3.280 | 3.350 | 3.240 | 3.240 | 3.057 | 106,115 |
| 2022-09-07 | 3.330 | 3.350 | 3.220 | 3.240 | 3.057 | 152,932 |
| 2022-09-06 | 3.330 | 3.380 | 3.300 | 3.340 | 3.152 | 61,757 |
| 2022-09-05 | 3.460 | 3.460 | 3.280 | 3.300 | 3.114 | 125,347 |
| 2022-09-02 | 3.440 | 3.440 | 3.375 | 3.430 | 3.237 | 61,405 |
| 2022-09-01 | 3.435 | 3.435 | 3.370 | 3.370 | 3.180 | 89,845 |
| 2022-08-31 | 3.445 | 3.485 | 3.435 | 3.440 | 3.246 | 110,266 |
| 2022-08-30 | 3.530 | 3.600 | 3.400 | 3.445 | 3.251 | 124,083 |
| 2022-08-29 | 3.600 | 3.650 | 3.515 | 3.530 | 3.331 | 153,937 |
| 2022-08-26 | 3.790 | 3.790 | 3.690 | 3.750 | 3.538 | 69,808 |
| 2022-08-25 | 3.750 | 3.825 | 3.695 | 3.750 | 3.538 | 79,195 |
| 2022-08-24 | 3.760 | 3.760 | 3.650 | 3.680 | 3.472 | 91,259 |
| 2022-08-23 | 3.760 | 3.815 | 3.710 | 3.760 | 3.548 | 138,565 |
| 2022-08-22 | 3.750 | 3.805 | 3.750 | 3.790 | 3.576 | 135,746 |
| 2022-08-19 | 3.835 | 3.835 | 3.780 | 3.810 | 3.595 | 98,552 |
| 2022-08-18 | 3.810 | 3.850 | 3.780 | 3.830 | 3.614 | 85,738 |
| 2022-08-17 | 3.840 | 3.860 | 3.750 | 3.770 | 3.557 | 105,943 |
| 2022-08-16 | 3.790 | 3.870 | 3.785 | 3.850 | 3.633 | 115,088 |
| 2022-08-12 | 3.760 | 3.810 | 3.755 | 3.790 | 3.576 | 102,760 |
| 2022-08-11 | 3.825 | 3.830 | 3.755 | 3.795 | 3.581 | 113,057 |
| 2022-08-10 | 3.645 | 3.805 | 3.600 | 3.805 | 3.590 | 161,615 |
| 2022-08-09 | 3.530 | 3.645 | 3.520 | 3.620 | 3.416 | 81,883 |
| 2022-08-08 | 3.585 | 3.585 | 3.505 | 3.530 | 3.331 | 80,300 |
| 2022-08-05 | 3.540 | 3.610 | 3.500 | 3.500 | 3.303 | 148,885 |
| 2022-08-04 | 3.600 | 3.640 | 3.530 | 3.550 | 3.350 | 106,495 |
| 2022-08-03 | 3.540 | 3.635 | 3.535 | 3.600 | 3.397 | 112,170 |
| 2022-08-02 | 3.570 | 3.610 | 3.520 | 3.585 | 3.383 | 129,637 |
| 2022-08-01 | 3.465 | 3.640 | 3.465 | 3.575 | 3.373 | 140,690 |
| 2022-07-29 | 3.420 | 3.465 | 3.410 | 3.465 | 3.270 | 158,015 |
| 2022-07-28 | 3.460 | 3.465 | 3.400 | 3.410 | 3.218 | 83,813 |
| 2022-07-27 | 3.440 | 3.445 | 3.415 | 3.430 | 3.237 | 159,515 |
| 2022-07-26 | 3.450 | 3.470 | 3.390 | 3.430 | 3.237 | 183,120 |
| 2022-07-25 | 3.450 | 3.470 | 3.435 | 3.445 | 3.251 | 83,994 |
| 2022-07-22 | 3.450 | 3.485 | 3.430 | 3.450 | 3.255 | 124,688 |
| 2022-07-21 | 3.460 | 3.510 | 3.410 | 3.420 | 3.227 | 171,942 |
| 2022-07-20 | 3.500 | 3.530 | 3.405 | 3.450 | 3.255 | 331,552 |
| 2022-07-19 | 3.510 | 3.510 | 3.460 | 3.475 | 3.279 | 176,879 |
| 2022-07-18 | 3.505 | 3.540 | 3.485 | 3.510 | 3.312 | 192,235 |
| 2022-07-15 | 3.500 | 3.575 | 3.485 | 3.505 | 3.307 | 191,499 |
| 2022-07-14 | 3.500 | 3.525 | 3.480 | 3.480 | 3.284 | 173,484 |
| 2022-07-13 | 3.440 | 3.515 | 3.435 | 3.500 | 3.303 | 152,842 |
| 2022-07-12 | 3.520 | 3.565 | 3.460 | 3.500 | 3.303 | 165,661 |
| 2022-07-11 | 3.495 | 3.600 | 3.475 | 3.525 | 3.326 | 139,473 |
| 2022-07-08 | 3.630 | 3.705 | 3.550 | 3.625 | 3.421 | 85,679 |
| 2022-07-07 | 3.305 | 3.605 | 3.305 | 3.595 | 3.392 | 156,961 |
| 2022-07-06 | 3.335 | 3.340 | 3.250 | 3.300 | 3.114 | 82,323 |
| 2022-07-05 | 3.325 | 3.325 | 3.190 | 3.270 | 3.086 | 251,122 |
| 2022-07-04 | 3.395 | 3.395 | 3.300 | 3.300 | 3.114 | 121,526 |
| 2022-07-01 | 3.320 | 3.390 | 3.245 | 3.365 | 3.175 | 123,967 |
| 2022-06-30 | 3.305 | 3.345 | 3.285 | 3.330 | 3.142 | 100,470 |
| 2022-06-29 | 3.375 | 3.395 | 3.310 | 3.315 | 3.128 | 144,144 |
| 2022-06-28 | 3.360 | 3.425 | 3.310 | 3.405 | 3.213 | 85,189 |
| 2022-06-27 | 3.410 | 3.500 | 3.290 | 3.360 | 3.170 | 117,534 |
| 2022-06-24 | 3.520 | 3.535 | 3.405 | 3.405 | 3.213 | 88,668 |
| 2022-06-23 | 3.485 | 3.540 | 3.455 | 3.500 | 3.303 | 124,403 |
| 2022-06-22 | 3.485 | 3.485 | 3.420 | 3.485 | 3.288 | 116,475 |
| 2022-06-21 | 3.465 | 3.485 | 3.405 | 3.485 | 3.288 | 135,729 |
| 2022-06-20 | 3.360 | 3.420 | 3.330 | 3.360 | 3.170 | 108,510 |
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.