Viohalco S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	8.280	8.280	8.060	8.180	8.107	92,561
2025-10-24	8.240	8.300	8.070	8.160	8.087	194,971
2025-10-23	8.060	8.240	8.000	8.240	8.166	151,311
2025-10-22	8.100	8.120	7.980	8.090	8.018	126,541
2025-10-21	7.700	8.100	7.700	8.100	8.028	229,365
2025-10-20	7.750	7.840	7.610	7.740	7.671	143,092
2025-10-17	7.540	7.710	7.320	7.640	7.572	250,458
2025-10-16	7.890	7.890	7.560	7.790	7.720	188,185
2025-10-15	7.890	8.000	7.780	7.890	7.820	138,176
2025-10-14	7.920	7.990	7.820	7.940	7.869	191,878
2025-10-13	8.150	8.300	7.960	7.990	7.919	175,989
2025-10-10	8.100	8.150	8.000	8.150	8.077	149,288
2025-10-09	8.100	8.230	8.010	8.060	7.988	196,856
2025-10-08	8.030	8.300	7.950	8.100	8.028	446,207
2025-10-07	7.990	8.060	7.850	8.000	7.929	213,980
2025-10-06	7.720	7.990	7.720	7.970	7.899	189,409
2025-10-03	7.640	7.840	7.640	7.800	7.730	191,786
2025-10-02	7.420	7.690	7.420	7.690	7.621	216,192
2025-10-01	7.500	7.500	7.330	7.440	7.374	188,704
2025-09-30	7.550	7.550	7.400	7.450	7.383	223,710
2025-09-29	7.360	7.580	7.360	7.550	7.483	357,213
2025-09-26	7.210	7.460	7.190	7.440	7.374	258,648
2025-09-25	7.250	7.270	7.170	7.270	7.205	247,467
2025-09-24	7.190	7.250	7.140	7.250	7.185	234,682
2025-09-23	7.160	7.200	7.090	7.190	7.126	304,589
2025-09-22	7.120	7.160	7.040	7.150	7.086	256,719
2025-09-19	7.030	7.180	6.960	7.120	7.056	604,330
2025-09-18	7.000	7.060	6.940	6.960	6.898	379,638
2025-09-17	6.880	6.950	6.690	6.900	6.838	260,708
2025-09-16	6.880	6.980	6.780	6.880	6.819	235,460
2025-09-15	6.780	6.890	6.780	6.860	6.799	376,180
2025-09-12	6.650	6.770	6.610	6.770	6.710	388,246
2025-09-11	6.400	6.600	6.400	6.600	6.541	251,523
2025-09-10	6.390	6.470	6.300	6.380	6.323	99,954
2025-09-09	6.330	6.450	6.300	6.390	6.333	96,286
2025-09-08	6.340	6.390	6.280	6.330	6.273	105,023
2025-09-05	6.440	6.440	6.280	6.340	6.283	101,112
2025-09-04	6.440	6.480	6.380	6.390	6.333	119,855
2025-09-03	6.330	6.480	6.260	6.480	6.422	145,193
2025-09-02	6.530	6.560	6.270	6.380	6.323	282,411
2025-09-01	6.480	6.650	6.440	6.600	6.541	197,579
2025-08-29	6.540	6.540	6.410	6.520	6.462	105,027
2025-08-28	6.620	6.650	6.400	6.530	6.472	231,809
2025-08-27	6.660	6.720	6.580	6.600	6.541	99,480
2025-08-26	6.740	6.750	6.540	6.660	6.601	150,919
2025-08-25	6.670	6.800	6.580	6.750	6.690	148,161
2025-08-22	6.510	6.700	6.510	6.650	6.591	118,723
2025-08-21	6.500	6.590	6.500	6.540	6.482	109,227
2025-08-20	6.600	6.600	6.460	6.530	6.472	91,750
2025-08-19	6.550	6.630	6.440	6.600	6.541	120,023
2025-08-18	6.670	6.670	6.480	6.480	6.422	138,940
2025-08-14	6.790	6.800	6.640	6.640	6.581	181,692
2025-08-13	6.520	6.800	6.510	6.770	6.710	317,077
2025-08-12	6.430	6.600	6.430	6.470	6.412	268,122
2025-08-11	6.240	6.460	6.240	6.450	6.392	238,567
2025-08-08	6.280	6.300	6.240	6.240	6.184	99,178
2025-08-07	6.250	6.340	6.190	6.270	6.214	216,749
2025-08-06	6.160	6.250	6.160	6.220	6.164	105,345
2025-08-05	6.050	6.240	6.050	6.160	6.105	110,311
2025-08-04	5.950	6.090	5.940	6.060	6.006	81,358

← NewerPage 5 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.