Viohalco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 6.060 | 6.060 | 5.960 | 5.960 | 5.907 | 144,946 |
| 2025-07-31 | 6.060 | 6.150 | 6.060 | 6.070 | 6.016 | 151,147 |
| 2025-07-30 | 6.130 | 6.190 | 6.130 | 6.160 | 6.105 | 134,842 |
| 2025-07-29 | 6.120 | 6.160 | 6.080 | 6.130 | 6.075 | 130,044 |
| 2025-07-28 | 6.400 | 6.400 | 6.040 | 6.090 | 6.036 | 180,328 |
| 2025-07-25 | 6.300 | 6.400 | 6.270 | 6.350 | 6.293 | 118,811 |
| 2025-07-24 | 6.310 | 6.420 | 6.300 | 6.300 | 6.244 | 106,110 |
| 2025-07-23 | 6.320 | 6.440 | 6.310 | 6.310 | 6.254 | 132,081 |
| 2025-07-22 | 6.240 | 6.340 | 6.230 | 6.250 | 6.194 | 183,173 |
| 2025-07-21 | 6.330 | 6.350 | 6.230 | 6.240 | 6.184 | 116,262 |
| 2025-07-18 | 6.450 | 6.500 | 6.330 | 6.330 | 6.273 | 116,791 |
| 2025-07-17 | 6.370 | 6.480 | 6.330 | 6.420 | 6.363 | 187,466 |
| 2025-07-16 | 6.420 | 6.550 | 6.300 | 6.300 | 6.244 | 219,714 |
| 2025-07-15 | 6.340 | 6.440 | 6.260 | 6.420 | 6.363 | 128,657 |
| 2025-07-14 | 6.320 | 6.370 | 6.240 | 6.280 | 6.224 | 459,820 |
| 2025-07-11 | 6.580 | 6.600 | 6.360 | 6.450 | 6.392 | 130,274 |
| 2025-07-10 | 6.410 | 6.680 | 6.410 | 6.570 | 6.511 | 721,100 |
| 2025-07-09 | 6.280 | 6.410 | 6.280 | 6.410 | 6.353 | 782,285 |
| 2025-07-08 | 6.250 | 6.320 | 6.210 | 6.320 | 6.264 | 247,761 |
| 2025-07-07 | 6.230 | 6.340 | 6.190 | 6.260 | 6.204 | 223,450 |
| 2025-07-04 | 6.200 | 6.230 | 6.130 | 6.230 | 6.174 | 412,836 |
| 2025-07-03 | 6.150 | 6.250 | 6.100 | 6.230 | 6.174 | 572,745 |
| 2025-07-02 | 5.830 | 6.150 | 5.800 | 6.110 | 6.055 | 831,529 |
| 2025-07-01 | 5.660 | 5.770 | 5.660 | 5.750 | 5.699 | 327,996 |
| 2025-06-30 | 5.680 | 5.780 | 5.650 | 5.660 | 5.609 | 349,683 |
| 2025-06-27 | 5.700 | 5.780 | 5.660 | 5.680 | 5.629 | 122,776 |
| 2025-06-26 | 5.520 | 5.700 | 5.500 | 5.680 | 5.629 | 203,530 |
| 2025-06-25 | 5.620 | 5.650 | 5.500 | 5.520 | 5.471 | 144,674 |
| 2025-06-24 | 5.510 | 5.630 | 5.480 | 5.560 | 5.510 | 197,687 |
| 2025-06-23 | 5.350 | 5.490 | 5.350 | 5.440 | 5.280 | 125,995 |
| 2025-06-20 | 5.340 | 5.440 | 5.340 | 5.410 | 5.251 | 145,523 |
| 2025-06-19 | 5.500 | 5.520 | 5.340 | 5.340 | 5.183 | 171,397 |
| 2025-06-18 | 5.650 | 5.680 | 5.470 | 5.510 | 5.348 | 124,542 |
| 2025-06-17 | 5.650 | 5.690 | 5.590 | 5.650 | 5.484 | 98,918 |
| 2025-06-16 | 5.650 | 5.780 | 5.590 | 5.690 | 5.523 | 145,528 |
| 2025-06-13 | 5.600 | 5.660 | 5.570 | 5.650 | 5.484 | 165,925 |
| 2025-06-12 | 5.710 | 5.740 | 5.640 | 5.680 | 5.513 | 121,749 |
| 2025-06-11 | 5.660 | 5.770 | 5.640 | 5.700 | 5.533 | 184,328 |
| 2025-06-10 | 5.610 | 5.650 | 5.600 | 5.640 | 5.475 | 112,798 |
| 2025-06-06 | 5.650 | 5.660 | 5.620 | 5.640 | 5.475 | 86,601 |
| 2025-06-05 | 5.610 | 5.680 | 5.580 | 5.640 | 5.475 | 73,445 |
| 2025-06-04 | 5.610 | 5.650 | 5.550 | 5.600 | 5.436 | 115,000 |
| 2025-06-03 | 5.570 | 5.650 | 5.570 | 5.570 | 5.407 | 141,682 |
| 2025-06-02 | 5.700 | 5.800 | 5.600 | 5.600 | 5.436 | 122,864 |
| 2025-05-30 | 5.850 | 5.850 | 5.730 | 5.740 | 5.572 | 96,684 |
| 2025-05-29 | 5.770 | 5.900 | 5.750 | 5.810 | 5.640 | 157,686 |
| 2025-05-28 | 5.780 | 5.870 | 5.770 | 5.770 | 5.601 | 162,557 |
| 2025-05-27 | 5.760 | 5.850 | 5.760 | 5.840 | 5.669 | 108,099 |
| 2025-05-26 | 5.670 | 5.770 | 5.640 | 5.770 | 5.601 | 149,280 |
| 2025-05-23 | 5.750 | 5.820 | 5.510 | 5.550 | 5.387 | 199,267 |
| 2025-05-22 | 5.820 | 5.880 | 5.750 | 5.750 | 5.581 | 165,518 |
| 2025-05-21 | 5.750 | 5.800 | 5.700 | 5.800 | 5.630 | 107,956 |
| 2025-05-20 | 5.810 | 5.830 | 5.750 | 5.790 | 5.620 | 113,526 |
| 2025-05-19 | 5.870 | 5.870 | 5.760 | 5.800 | 5.630 | 87,200 |
| 2025-05-16 | 5.870 | 5.900 | 5.830 | 5.870 | 5.698 | 89,746 |
| 2025-05-15 | 5.820 | 5.910 | 5.820 | 5.830 | 5.659 | 126,516 |
| 2025-05-14 | 5.720 | 5.860 | 5.720 | 5.840 | 5.669 | 132,549 |
| 2025-05-13 | 5.730 | 5.800 | 5.670 | 5.720 | 5.552 | 150,878 |
| 2025-05-12 | 5.650 | 5.780 | 5.650 | 5.700 | 5.533 | 159,624 |
| 2025-05-09 | 5.490 | 5.650 | 5.480 | 5.600 | 5.436 | 112,902 |
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.