Viohalco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	4.220	4.365	4.220	4.355	4.043	163,372
2022-03-15	3.920	4.170	3.825	4.165	3.867	189,987
2022-03-14	3.945	3.990	3.920	3.925	3.644	111,737
2022-03-11	3.800	3.950	3.790	3.840	3.565	164,706
2022-03-10	3.865	4.000	3.790	3.800	3.528	169,871
2022-03-09	3.720	3.920	3.720	3.920	3.639	157,273
2022-03-08	3.765	3.830	3.670	3.670	3.407	251,611
2022-03-04	4.085	4.085	3.910	3.920	3.639	213,266
2022-03-03	4.160	4.190	4.085	4.150	3.853	106,489
2022-03-02	4.140	4.140	3.980	4.060	3.769	222,277
2022-03-01	4.250	4.335	4.140	4.160	3.862	155,088
2022-02-28	4.370	4.390	4.230	4.300	3.992	164,647
2022-02-25	4.300	4.530	4.295	4.530	4.206	178,233
2022-02-24	4.460	4.510	4.150	4.200	3.899	270,576
2022-02-23	4.600	4.690	4.600	4.685	4.350	169,987
2022-02-22	4.460	4.600	4.460	4.600	4.271	179,993
2022-02-21	4.670	4.740	4.580	4.600	4.271	255,046
2022-02-18	4.585	4.680	4.580	4.670	4.336	148,500
2022-02-17	4.640	4.695	4.585	4.585	4.257	80,717
2022-02-16	4.725	4.740	4.635	4.640	4.308	123,738
2022-02-15	4.610	4.685	4.610	4.645	4.312	135,520
2022-02-14	4.670	4.670	4.535	4.595	4.266	210,988
2022-02-11	4.795	4.795	4.715	4.755	4.415	189,595
2022-02-10	4.870	4.900	4.805	4.815	4.470	150,391
2022-02-09	4.860	4.935	4.830	4.870	4.521	182,257
2022-02-08	4.995	4.995	4.800	4.860	4.512	147,371
2022-02-07	5.030	5.100	4.950	4.950	4.596	180,900
2022-02-04	4.960	5.050	4.940	5.030	4.670	157,858
2022-02-03	5.000	5.070	4.910	4.965	4.609	141,747
2022-02-02	5.000	5.120	4.975	5.030	4.670	280,622
2022-02-01	4.780	5.040	4.780	5.000	4.642	266,489
2022-01-31	4.760	4.800	4.735	4.780	4.438	133,141
2022-01-28	4.730	4.795	4.605	4.700	4.363	189,518
2022-01-27	4.740	4.785	4.720	4.735	4.396	126,728
2022-01-26	4.750	4.865	4.750	4.800	4.456	216,292
2022-01-25	4.715	4.800	4.690	4.700	4.363	161,060
2022-01-24	4.860	4.890	4.700	4.740	4.401	217,038
2022-01-21	4.930	4.950	4.800	4.860	4.512	226,634
2022-01-20	4.985	5.130	4.980	4.980	4.623	337,332
2022-01-19	4.785	4.975	4.785	4.970	4.614	342,208
2022-01-18	4.705	4.810	4.695	4.770	4.428	158,131
2022-01-17	4.650	4.775	4.650	4.775	4.433	130,398
2022-01-14	4.690	4.730	4.650	4.655	4.322	124,864
2022-01-13	4.710	4.795	4.670	4.700	4.363	188,261
2022-01-12	4.670	4.820	4.595	4.710	4.373	253,397
2022-01-11	4.570	4.640	4.560	4.640	4.308	119,041
2022-01-10	4.540	4.640	4.520	4.550	4.224	113,741
2022-01-07	4.550	4.595	4.535	4.535	4.210	75,212
2022-01-05	4.625	4.640	4.580	4.595	4.266	73,629
2022-01-04	4.600	4.650	4.590	4.630	4.298	102,825
2022-01-03	4.550	4.630	4.550	4.620	4.289	80,691
2021-12-31	4.520	4.590	4.490	4.590	4.261	119,469
2021-12-30	4.520	4.530	4.475	4.520	4.196	70,888
2021-12-29	4.510	4.530	4.480	4.520	4.196	69,409
2021-12-28	4.510	4.560	4.470	4.520	4.196	124,572
2021-12-27	4.640	4.640	4.520	4.520	4.196	84,721
2021-12-23	4.600	4.630	4.565	4.630	4.298	83,953
2021-12-22	4.695	4.800	4.585	4.585	4.257	243,663
2021-12-21	4.690	4.705	4.590	4.705	4.368	140,063
2021-12-20	4.580	4.640	4.540	4.640	4.308	166,885

← NewerPage 20 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.