Viohalco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	12.540	13.280	12.540	13.040	12.924	386,729
2026-01-26	11.920	12.600	11.920	12.600	12.487	364,201
2026-01-23	12.040	12.140	11.920	11.920	11.814	110,460
2026-01-22	12.140	12.200	11.940	12.080	11.972	225,085
2026-01-21	11.920	12.060	11.880	12.060	11.952	161,645
2026-01-20	11.920	12.020	11.680	12.000	11.893	149,145
2026-01-19	12.080	12.220	11.880	12.120	12.012	97,943
2026-01-16	11.860	12.300	11.700	12.260	12.150	163,283
2026-01-15	11.760	11.860	11.680	11.860	11.754	115,716
2026-01-14	11.940	11.940	11.680	11.760	11.655	88,443
2026-01-13	12.060	12.060	11.860	11.920	11.814	92,765
2026-01-12	12.200	12.260	12.040	12.100	11.992	89,540
2026-01-09	12.000	12.200	11.880	12.200	12.091	125,824
2026-01-08	11.980	11.980	11.800	11.960	11.853	139,389
2026-01-07	12.000	12.080	11.780	11.980	11.873	124,621
2026-01-05	12.100	12.220	11.940	12.000	11.893	134,376
2026-01-02	11.760	12.140	11.760	12.100	11.992	115,289
2025-12-31	11.700	11.900	11.500	11.900	11.794	107,760
2025-12-30	11.720	11.740	11.460	11.740	11.635	171,940
2025-12-29	11.800	11.880	11.420	11.740	11.635	131,961
2025-12-23	11.740	11.940	11.480	11.880	11.774	180,506
2025-12-22	11.900	11.980	11.700	11.980	11.873	99,197
2025-12-19	11.920	12.060	11.800	12.000	11.893	209,782
2025-12-18	12.000	12.080	11.820	11.920	11.814	189,951
2025-12-17	12.000	12.080	11.920	12.000	11.893	128,836
2025-12-16	11.740	12.100	11.700	12.000	11.893	250,180
2025-12-15	11.780	11.960	11.600	11.760	11.655	108,856
2025-12-12	11.320	11.800	11.320	11.780	11.675	249,643
2025-12-11	11.460	11.460	11.300	11.320	11.219	149,703
2025-12-10	11.240	11.460	11.120	11.460	11.358	192,827
2025-12-09	11.140	11.280	11.060	11.240	11.140	196,342
2025-12-08	10.820	11.240	10.820	11.220	11.120	207,751
2025-12-05	10.860	10.880	10.700	10.880	10.783	147,518
2025-12-04	10.760	10.880	10.620	10.820	10.723	224,408
2025-12-03	10.460	10.880	10.420	10.760	10.664	342,304
2025-12-02	9.880	10.460	9.870	10.460	10.367	218,036
2025-12-01	9.940	9.940	9.790	9.900	9.812	82,780
2025-11-28	9.800	9.920	9.760	9.900	9.812	108,547
2025-11-27	9.950	9.950	9.760	9.800	9.712	137,844
2025-11-26	10.180	10.200	9.700	9.950	9.861	171,914
2025-11-25	10.400	10.400	10.040	10.100	10.010	203,675
2025-11-24	10.220	10.400	10.120	10.400	10.307	1,388,680
2025-11-21	9.890	10.280	9.890	10.240	10.149	289,828
2025-11-20	9.980	10.140	9.980	10.080	9.990	225,413
2025-11-19	9.820	10.180	9.820	9.980	9.891	363,752
2025-11-18	10.080	10.080	9.740	9.900	9.812	223,554
2025-11-17	9.930	10.080	9.790	10.080	9.990	238,121
2025-11-14	9.740	9.960	9.630	9.850	9.762	258,532
2025-11-13	9.860	10.040	9.720	9.740	9.653	349,124
2025-11-12	9.510	9.800	9.470	9.790	9.703	239,398
2025-11-11	9.410	9.600	9.390	9.500	9.415	166,304
2025-11-10	9.290	9.490	9.190	9.490	9.405	268,205
2025-11-07	9.340	9.340	9.010	9.190	9.108	155,288
2025-11-06	8.930	9.290	8.920	9.290	9.207	465,446
2025-11-05	8.700	8.860	8.650	8.840	8.761	196,245
2025-11-04	8.700	8.800	8.500	8.800	8.721	269,786
2025-11-03	8.460	8.760	8.460	8.760	8.682	194,376
2025-10-31	8.320	8.490	8.220	8.490	8.414	156,634
2025-10-30	8.290	8.430	8.110	8.400	8.325	166,530
2025-10-29	8.250	8.310	8.240	8.290	8.216	97,216

← NewerPage 4 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.