Viohalco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 3.390 | 3.500 | 3.360 | 3.360 | 3.170 | 152,400 |
| 2022-06-16 | 3.460 | 3.460 | 3.335 | 3.390 | 3.199 | 202,934 |
| 2022-06-15 | 3.470 | 3.540 | 3.460 | 3.490 | 3.293 | 112,539 |
| 2022-06-14 | 3.480 | 3.600 | 3.450 | 3.470 | 3.274 | 169,236 |
| 2022-06-10 | 3.640 | 3.740 | 3.610 | 3.615 | 3.411 | 198,833 |
| 2022-06-09 | 3.785 | 3.800 | 3.720 | 3.730 | 3.520 | 121,513 |
| 2022-06-08 | 3.880 | 3.905 | 3.760 | 3.770 | 3.557 | 120,860 |
| 2022-06-07 | 3.925 | 3.925 | 3.860 | 3.880 | 3.661 | 122,155 |
| 2022-06-06 | 3.910 | 3.955 | 3.900 | 3.940 | 3.718 | 78,851 |
| 2022-06-03 | 3.900 | 3.930 | 3.885 | 3.910 | 3.689 | 107,022 |
| 2022-06-02 | 3.920 | 3.990 | 3.910 | 3.915 | 3.635 | 95,861 |
| 2022-06-01 | 3.960 | 4.000 | 3.890 | 3.950 | 3.667 | 97,930 |
| 2022-05-31 | 3.945 | 3.960 | 3.900 | 3.930 | 3.649 | 125,663 |
| 2022-05-30 | 4.020 | 4.065 | 3.900 | 3.930 | 3.649 | 129,587 |
| 2022-05-27 | 3.980 | 4.020 | 3.940 | 3.980 | 3.695 | 143,617 |
| 2022-05-26 | 3.930 | 4.020 | 3.930 | 4.015 | 3.728 | 122,941 |
| 2022-05-25 | 3.920 | 3.975 | 3.890 | 3.955 | 3.672 | 91,464 |
| 2022-05-24 | 3.750 | 3.900 | 3.740 | 3.900 | 3.621 | 124,020 |
| 2022-05-23 | 3.725 | 3.800 | 3.725 | 3.790 | 3.519 | 26,679 |
| 2022-05-20 | 3.840 | 3.880 | 3.690 | 3.725 | 3.458 | 242,745 |
| 2022-05-19 | 3.880 | 3.920 | 3.760 | 3.800 | 3.528 | 268,428 |
| 2022-05-18 | 3.915 | 4.070 | 3.915 | 4.020 | 3.732 | 116,892 |
| 2022-05-17 | 3.880 | 3.990 | 3.880 | 3.980 | 3.695 | 99,655 |
| 2022-05-16 | 3.860 | 3.960 | 3.770 | 3.930 | 3.649 | 93,075 |
| 2022-05-13 | 3.820 | 3.940 | 3.820 | 3.845 | 3.570 | 124,155 |
| 2022-05-12 | 3.745 | 3.870 | 3.730 | 3.750 | 3.482 | 160,112 |
| 2022-05-11 | 3.740 | 3.985 | 3.740 | 3.900 | 3.621 | 211,320 |
| 2022-05-10 | 3.770 | 3.830 | 3.610 | 3.710 | 3.444 | 162,033 |
| 2022-05-09 | 3.820 | 3.860 | 3.725 | 3.725 | 3.458 | 145,196 |
| 2022-05-06 | 3.950 | 3.980 | 3.840 | 3.860 | 3.584 | 172,332 |
| 2022-05-05 | 4.040 | 4.095 | 3.955 | 4.020 | 3.732 | 122,895 |
| 2022-05-04 | 3.970 | 4.035 | 3.930 | 3.980 | 3.695 | 119,091 |
| 2022-05-03 | 4.180 | 4.195 | 3.930 | 3.970 | 3.686 | 212,442 |
| 2022-04-29 | 4.285 | 4.325 | 4.195 | 4.195 | 3.895 | 104,454 |
| 2022-04-28 | 4.270 | 4.350 | 4.250 | 4.260 | 3.955 | 169,115 |
| 2022-04-27 | 4.410 | 4.410 | 4.215 | 4.270 | 3.964 | 240,287 |
| 2022-04-26 | 4.630 | 4.640 | 4.500 | 4.500 | 4.178 | 85,043 |
| 2022-04-21 | 4.615 | 4.675 | 4.595 | 4.630 | 4.298 | 124,917 |
| 2022-04-20 | 4.480 | 4.630 | 4.480 | 4.570 | 4.243 | 171,043 |
| 2022-04-19 | 4.460 | 4.515 | 4.405 | 4.495 | 4.173 | 102,336 |
| 2022-04-14 | 4.440 | 4.530 | 4.440 | 4.460 | 4.141 | 139,870 |
| 2022-04-13 | 4.400 | 4.470 | 4.355 | 4.380 | 4.066 | 158,365 |
| 2022-04-12 | 4.345 | 4.360 | 4.285 | 4.350 | 4.039 | 79,042 |
| 2022-04-11 | 4.260 | 4.360 | 4.260 | 4.350 | 4.039 | 69,533 |
| 2022-04-08 | 4.320 | 4.355 | 4.285 | 4.300 | 3.992 | 125,406 |
| 2022-04-07 | 4.280 | 4.340 | 4.280 | 4.280 | 3.974 | 68,857 |
| 2022-04-06 | 4.360 | 4.420 | 4.255 | 4.300 | 3.992 | 96,195 |
| 2022-04-05 | 4.420 | 4.455 | 4.340 | 4.385 | 4.071 | 86,506 |
| 2022-04-04 | 4.380 | 4.485 | 4.380 | 4.420 | 4.104 | 90,974 |
| 2022-04-01 | 4.470 | 4.470 | 4.400 | 4.400 | 4.085 | 98,048 |
| 2022-03-31 | 4.420 | 4.535 | 4.380 | 4.445 | 4.127 | 162,643 |
| 2022-03-30 | 4.320 | 4.420 | 4.300 | 4.420 | 4.104 | 121,955 |
| 2022-03-29 | 4.285 | 4.410 | 4.265 | 4.400 | 4.085 | 177,593 |
| 2022-03-28 | 4.245 | 4.295 | 4.160 | 4.290 | 3.983 | 149,018 |
| 2022-03-24 | 4.285 | 4.295 | 4.100 | 4.100 | 3.806 | 163,637 |
| 2022-03-23 | 4.390 | 4.400 | 4.200 | 4.280 | 3.974 | 141,894 |
| 2022-03-22 | 4.370 | 4.430 | 4.340 | 4.390 | 4.076 | 98,878 |
| 2022-03-21 | 4.250 | 4.400 | 4.250 | 4.365 | 4.052 | 191,820 |
| 2022-03-18 | 4.290 | 4.325 | 4.105 | 4.240 | 3.936 | 381,311 |
| 2022-03-17 | 4.365 | 4.370 | 4.140 | 4.145 | 3.848 | 182,026 |
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.