Viohalco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	14.580	15.400	14.520	14.860	14.727	116,907
2026-04-28	14.780	14.780	14.380	14.580	14.450	69,843
2026-04-27	14.080	14.760	14.080	14.660	14.529	95,639
2026-04-24	14.300	14.440	14.040	14.080	13.954	98,745
2026-04-23	14.260	14.320	14.000	14.020	13.895	56,534
2026-04-22	14.560	14.560	14.220	14.260	14.133	66,171
2026-04-21	14.580	14.940	14.280	14.520	14.390	77,997
2026-04-20	14.500	14.500	14.100	14.480	14.351	94,576
2026-04-17	14.260	14.980	14.120	14.800	14.668	228,166
2026-04-16	14.260	14.660	14.080	14.260	14.133	84,683
2026-04-15	14.360	14.400	14.100	14.260	14.133	106,029
2026-04-14	13.700	14.260	13.600	14.200	14.073	195,958
2026-04-09	13.660	13.660	13.360	13.500	13.379	65,131
2026-04-08	13.560	13.660	13.400	13.660	13.538	136,222
2026-04-07	12.660	13.140	12.520	12.720	12.606	91,353
2026-04-02	12.660	12.920	12.560	12.740	12.626	92,541
2026-04-01	13.360	13.480	12.760	13.000	12.884	144,936
2026-03-31	11.640	12.640	11.420	12.640	12.527	182,624
2026-03-30	12.060	12.060	11.400	11.760	11.655	181,697
2026-03-27	12.300	12.300	11.900	12.060	11.952	107,390
2026-03-26	12.380	12.580	12.120	12.300	12.190	130,501
2026-03-24	12.940	12.940	12.380	12.380	12.269	88,453
2026-03-23	12.200	13.020	12.000	12.980	12.864	274,347
2026-03-20	13.040	13.320	12.760	12.900	12.785	208,232
2026-03-19	12.620	13.040	12.600	13.040	12.924	147,510
2026-03-18	13.520	13.820	12.920	13.140	13.023	112,917
2026-03-17	13.820	14.000	13.520	13.520	13.399	119,302
2026-03-16	14.000	14.100	13.780	14.060	13.934	83,712
2026-03-13	14.080	14.160	13.840	14.100	13.974	100,817
2026-03-12	14.100	14.300	13.700	14.080	13.954	172,169
2026-03-11	14.100	14.360	13.920	14.360	14.232	83,234
2026-03-10	13.540	14.140	13.460	14.100	13.974	228,157
2026-03-09	13.000	13.340	12.600	13.160	13.042	199,925
2026-03-06	14.560	14.660	13.260	13.800	13.677	162,648
2026-03-05	14.600	15.200	14.300	14.400	14.271	142,619
2026-03-04	13.820	15.200	13.760	14.600	14.470	402,067
2026-03-03	14.980	14.980	13.640	14.000	13.875	372,113
2026-03-02	14.800	15.400	14.740	15.200	15.064	359,873
2026-02-27	15.480	15.780	15.100	15.780	15.639	915,930
2026-02-26	15.080	15.340	14.720	15.340	15.203	224,905
2026-02-25	14.980	15.220	14.780	15.080	14.945	233,499
2026-02-24	14.100	15.220	14.020	14.840	14.707	425,349
2026-02-20	13.660	13.960	13.500	13.960	13.835	197,763
2026-02-19	13.860	13.960	13.420	13.660	13.538	226,136
2026-02-18	12.420	13.860	12.420	13.720	13.597	288,522
2026-02-17	12.720	12.900	12.140	12.460	12.349	145,747
2026-02-16	12.740	12.960	12.600	12.640	12.527	93,825
2026-02-13	12.740	12.840	12.160	12.740	12.626	148,585
2026-02-12	12.820	13.060	12.820	12.920	12.805	148,736
2026-02-11	12.780	12.900	12.580	12.800	12.686	120,548
2026-02-10	12.680	12.900	12.600	12.800	12.686	113,978
2026-02-09	12.780	13.080	12.640	12.820	12.705	94,824
2026-02-06	13.060	13.060	12.560	12.700	12.587	138,277
2026-02-05	13.300	13.500	13.020	13.080	12.963	109,661
2026-02-04	13.000	13.400	12.980	13.400	13.280	103,222
2026-02-03	12.840	13.060	12.840	12.960	12.844	102,619
2026-02-02	13.000	13.000	12.680	12.760	12.646	120,311
2026-01-30	13.200	13.200	12.920	13.000	12.884	149,459
2026-01-29	13.380	13.700	12.980	13.200	13.082	188,102
2026-01-28	13.040	13.380	12.940	13.300	13.181	178,987

← NewerPage 3 of 5 · 246 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.