Viohalco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 4.645 | 4.720 | 4.580 | 4.720 | 4.382 | 227,547 |
| 2021-12-16 | 4.445 | 4.650 | 4.440 | 4.650 | 4.317 | 283,523 |
| 2021-12-15 | 4.465 | 4.520 | 4.395 | 4.395 | 4.080 | 140,502 |
| 2021-12-14 | 4.520 | 4.530 | 4.445 | 4.445 | 4.127 | 105,554 |
| 2021-12-13 | 4.440 | 4.570 | 4.440 | 4.530 | 4.206 | 108,403 |
| 2021-12-10 | 4.535 | 4.540 | 4.485 | 4.485 | 4.164 | 95,519 |
| 2021-12-09 | 4.555 | 4.555 | 4.480 | 4.500 | 4.178 | 111,210 |
| 2021-12-08 | 4.505 | 4.535 | 4.460 | 4.520 | 4.196 | 94,344 |
| 2021-12-07 | 4.405 | 4.515 | 4.405 | 4.460 | 4.141 | 104,765 |
| 2021-12-06 | 4.490 | 4.490 | 4.400 | 4.400 | 4.085 | 109,069 |
| 2021-12-03 | 4.520 | 4.535 | 4.450 | 4.480 | 4.159 | 127,411 |
| 2021-12-02 | 4.575 | 4.600 | 4.500 | 4.520 | 4.196 | 79,665 |
| 2021-12-01 | 4.605 | 4.650 | 4.530 | 4.605 | 4.275 | 135,214 |
| 2021-11-30 | 4.500 | 4.520 | 4.440 | 4.515 | 4.192 | 79,566 |
| 2021-11-29 | 4.440 | 4.570 | 4.360 | 4.560 | 4.234 | 141,364 |
| 2021-11-26 | 4.500 | 4.560 | 4.380 | 4.400 | 4.085 | 170,331 |
| 2021-11-25 | 4.585 | 4.670 | 4.580 | 4.665 | 4.331 | 109,425 |
| 2021-11-24 | 4.600 | 4.620 | 4.520 | 4.585 | 4.257 | 109,036 |
| 2021-11-23 | 4.685 | 4.705 | 4.560 | 4.560 | 4.234 | 112,561 |
| 2021-11-22 | 4.705 | 4.800 | 4.705 | 4.745 | 4.405 | 162,585 |
| 2021-11-19 | 4.710 | 4.740 | 4.500 | 4.685 | 4.350 | 157,145 |
| 2021-11-18 | 4.640 | 4.720 | 4.640 | 4.680 | 4.345 | 128,021 |
| 2021-11-17 | 4.490 | 4.665 | 4.490 | 4.640 | 4.308 | 140,249 |
| 2021-11-16 | 4.520 | 4.575 | 4.495 | 4.525 | 4.201 | 103,208 |
| 2021-11-15 | 4.560 | 4.565 | 4.485 | 4.520 | 4.196 | 78,585 |
| 2021-11-12 | 4.520 | 4.560 | 4.520 | 4.535 | 4.210 | 93,358 |
| 2021-11-11 | 4.550 | 4.550 | 4.490 | 4.525 | 4.201 | 107,393 |
| 2021-11-10 | 4.450 | 4.580 | 4.450 | 4.570 | 4.243 | 166,643 |
| 2021-11-09 | 4.420 | 4.500 | 4.420 | 4.450 | 4.131 | 119,119 |
| 2021-11-08 | 4.420 | 4.450 | 4.400 | 4.420 | 4.104 | 141,381 |
| 2021-11-05 | 4.450 | 4.480 | 4.380 | 4.420 | 4.104 | 110,959 |
| 2021-11-04 | 4.470 | 4.485 | 4.435 | 4.440 | 4.122 | 85,067 |
| 2021-11-03 | 4.530 | 4.540 | 4.445 | 4.470 | 4.150 | 153,038 |
| 2021-11-02 | 4.455 | 4.520 | 4.415 | 4.460 | 4.141 | 99,110 |
| 2021-11-01 | 4.450 | 4.565 | 4.450 | 4.455 | 4.136 | 140,598 |
| 2021-10-29 | 4.480 | 4.480 | 4.340 | 4.380 | 4.066 | 115,623 |
| 2021-10-27 | 4.495 | 4.495 | 4.425 | 4.480 | 4.159 | 76,124 |
| 2021-10-26 | 4.380 | 4.545 | 4.360 | 4.500 | 4.178 | 91,663 |
| 2021-10-25 | 4.455 | 4.455 | 4.380 | 4.380 | 4.066 | 20,326 |
| 2021-10-22 | 4.430 | 4.500 | 4.420 | 4.420 | 4.104 | 96,836 |
| 2021-10-21 | 4.440 | 4.460 | 4.400 | 4.450 | 4.131 | 83,084 |
| 2021-10-20 | 4.385 | 4.450 | 4.370 | 4.440 | 4.122 | 186,668 |
← NewerPage 21 of 21 · 1,242 trading days
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.