Viohalco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	17.440	17.680	17.180	17.180	17.180	74,953
2026-07-23	17.980	17.980	17.000	17.400	17.400	83,163
2026-07-22	17.220	18.080	17.100	17.720	17.720	119,505
2026-07-21	17.200	17.640	17.200	17.240	17.240	77,581
2026-07-20	16.820	17.400	16.640	17.400	17.400	140,831
2026-07-17	17.500	18.160	17.120	17.120	17.120	138,751
2026-07-16	17.660	18.400	17.620	18.000	18.000	115,418
2026-07-15	17.780	18.300	17.400	18.000	18.000	104,380
2026-07-14	18.180	18.300	17.500	17.780	17.780	96,221
2026-07-13	17.640	18.480	17.020	18.180	18.180	189,055
2026-07-10	18.080	18.080	17.680	17.780	17.780	221,287
2026-07-09	18.100	18.420	17.760	17.840	17.840	104,212
2026-07-08	18.900	18.900	18.040	18.200	18.200	115,236
2026-07-07	19.180	19.220	18.920	18.920	18.920	87,552
2026-07-06	19.000	19.280	19.000	19.180	19.180	119,083
2026-07-03	19.080	19.200	18.920	19.000	19.000	168,248
2026-07-02	18.700	19.300	18.660	19.060	19.060	208,813
2026-07-01	19.020	19.020	18.740	18.740	18.740	100,501
2026-06-30	19.220	19.600	18.940	19.200	19.200	109,931
2026-06-29	19.320	19.940	19.140	19.440	19.440	178,776
2026-06-26	19.400	20.000	19.000	19.480	19.480	159,268
2026-06-25	20.800	21.000	19.600	19.600	19.600	230,837
2026-06-24	21.550	21.750	20.800	21.150	20.880	136,317
2026-06-23	21.500	22.250	20.750	21.350	21.077	250,665
2026-06-22	20.950	22.050	20.850	21.850	21.571	225,735
2026-06-19	19.320	21.250	19.320	20.950	20.763	358,090
2026-06-18	19.600	19.600	19.000	19.200	19.028	89,868
2026-06-17	19.200	19.400	19.000	19.400	19.227	81,481
2026-06-16	19.540	20.000	19.220	19.220	19.048	126,665
2026-06-15	19.400	19.660	19.260	19.660	19.484	106,727
2026-06-12	19.140	19.600	19.000	19.140	18.969	161,560
2026-06-11	19.100	19.740	19.100	19.140	18.969	102,270
2026-06-10	19.900	19.900	18.900	19.500	19.326	197,205
2026-06-09	20.150	20.500	19.240	19.900	19.722	180,802
2026-06-08	20.500	20.750	20.150	20.200	20.020	109,700
2026-06-05	20.550	21.100	20.500	20.850	20.664	101,777
2026-06-04	20.900	21.250	20.450	20.900	20.713	105,583
2026-06-03	21.000	21.000	20.400	20.900	20.713	108,128
2026-06-02	21.000	21.350	20.850	21.000	20.812	142,484
2026-05-29	20.950	21.250	20.450	20.850	20.664	294,123
2026-05-28	20.000	21.200	19.840	20.700	20.515	183,775
2026-05-27	19.980	20.500	19.920	20.200	20.020	100,757
2026-05-26	19.600	20.150	19.500	20.150	19.970	188,802
2026-05-25	19.840	19.840	19.260	19.600	19.425	128,843
2026-05-22	19.020	19.620	18.780	19.200	19.028	151,694
2026-05-21	18.800	19.400	18.660	19.020	18.850	156,905
2026-05-20	18.100	18.940	17.680	18.800	18.632	125,123
2026-05-19	18.500	18.960	17.680	18.100	17.938	199,909
2026-05-18	18.440	18.800	18.220	18.300	18.137	194,847
2026-05-15	19.040	19.200	18.640	18.640	18.473	165,290
2026-05-14	18.000	19.160	18.000	19.120	18.949	171,109
2026-05-13	17.860	18.200	17.740	18.000	17.839	106,482
2026-05-12	18.100	18.280	17.760	18.200	18.037	87,230
2026-05-11	17.540	18.120	17.260	18.100	17.938	188,276
2026-05-08	17.900	18.000	17.540	17.540	17.383	138,277
2026-05-07	17.200	17.900	17.000	17.900	17.740	211,746
2026-05-06	15.840	17.300	15.840	17.300	17.145	345,575
2026-05-05	15.300	15.980	15.300	15.600	15.461	137,747
2026-05-04	14.700	15.420	14.700	15.420	15.282	137,081
2026-04-30	15.220	15.360	14.700	14.700	14.569	113,139

← NewerPage 2 of 21 · 1,244 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.