Viohalco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 5.490 | 5.490 | 5.430 | 5.460 | 5.300 | 88,827 |
| 2025-05-07 | 5.420 | 5.490 | 5.420 | 5.470 | 5.310 | 75,184 |
| 2025-05-06 | 5.520 | 5.540 | 5.410 | 5.480 | 5.319 | 87,113 |
| 2025-05-05 | 5.540 | 5.580 | 5.490 | 5.520 | 5.358 | 79,719 |
| 2025-05-02 | 5.500 | 5.600 | 5.480 | 5.540 | 5.378 | 101,496 |
| 2025-04-30 | 5.610 | 5.610 | 5.450 | 5.450 | 5.290 | 91,279 |
| 2025-04-29 | 5.570 | 5.620 | 5.520 | 5.610 | 5.445 | 80,785 |
| 2025-04-28 | 5.590 | 5.610 | 5.490 | 5.590 | 5.426 | 104,300 |
| 2025-04-25 | 5.550 | 5.590 | 5.550 | 5.550 | 5.387 | 81,225 |
| 2025-04-24 | 5.510 | 5.590 | 5.500 | 5.520 | 5.358 | 102,228 |
| 2025-04-23 | 5.430 | 5.540 | 5.400 | 5.540 | 5.378 | 132,654 |
| 2025-04-22 | 5.300 | 5.390 | 5.300 | 5.370 | 5.212 | 84,327 |
| 2025-04-17 | 5.430 | 5.430 | 5.250 | 5.300 | 5.145 | 95,457 |
| 2025-04-16 | 5.350 | 5.450 | 5.280 | 5.370 | 5.212 | 139,042 |
| 2025-04-15 | 5.130 | 5.390 | 5.130 | 5.390 | 5.232 | 247,418 |
| 2025-04-14 | 5.000 | 5.160 | 5.000 | 5.130 | 4.980 | 121,202 |
| 2025-04-11 | 5.000 | 5.040 | 4.815 | 5.000 | 4.853 | 134,435 |
| 2025-04-10 | 5.210 | 5.210 | 4.950 | 4.960 | 4.815 | 198,860 |
| 2025-04-09 | 5.020 | 5.020 | 4.670 | 4.710 | 4.572 | 281,371 |
| 2025-04-08 | 4.810 | 5.130 | 4.810 | 5.020 | 4.873 | 176,478 |
| 2025-04-07 | 4.770 | 5.080 | 4.770 | 4.810 | 4.669 | 300,914 |
| 2025-04-04 | 5.620 | 5.680 | 5.320 | 5.370 | 5.212 | 302,195 |
| 2025-04-03 | 5.720 | 5.820 | 5.680 | 5.690 | 5.523 | 147,521 |
| 2025-04-02 | 5.870 | 5.920 | 5.800 | 5.800 | 5.630 | 172,351 |
| 2025-04-01 | 5.930 | 5.990 | 5.880 | 5.880 | 5.708 | 114,343 |
| 2025-03-31 | 6.160 | 6.160 | 5.890 | 5.890 | 5.717 | 188,535 |
| 2025-03-28 | 6.080 | 6.240 | 6.040 | 6.160 | 5.979 | 207,680 |
| 2025-03-27 | 6.150 | 6.150 | 6.040 | 6.070 | 5.892 | 104,579 |
| 2025-03-26 | 6.150 | 6.200 | 6.130 | 6.150 | 5.970 | 225,649 |
| 2025-03-24 | 6.130 | 6.200 | 6.090 | 6.150 | 5.970 | 241,283 |
| 2025-03-21 | 6.160 | 6.160 | 6.040 | 6.130 | 5.950 | 202,698 |
| 2025-03-20 | 6.200 | 6.200 | 6.070 | 6.140 | 5.960 | 218,226 |
| 2025-03-19 | 6.050 | 6.210 | 6.050 | 6.180 | 5.999 | 388,974 |
| 2025-03-18 | 5.950 | 6.050 | 5.910 | 6.030 | 5.853 | 281,954 |
| 2025-03-17 | 5.790 | 5.970 | 5.750 | 5.900 | 5.727 | 191,520 |
| 2025-03-14 | 5.690 | 5.760 | 5.690 | 5.750 | 5.581 | 111,210 |
| 2025-03-13 | 5.780 | 5.790 | 5.660 | 5.680 | 5.513 | 142,152 |
| 2025-03-12 | 5.670 | 5.780 | 5.670 | 5.780 | 5.610 | 148,482 |
| 2025-03-11 | 5.680 | 5.740 | 5.600 | 5.600 | 5.436 | 100,838 |
| 2025-03-10 | 5.740 | 5.770 | 5.670 | 5.680 | 5.513 | 125,510 |
| 2025-03-07 | 5.740 | 5.800 | 5.670 | 5.740 | 5.572 | 108,647 |
| 2025-03-06 | 5.790 | 5.870 | 5.720 | 5.740 | 5.572 | 141,081 |
| 2025-03-05 | 5.650 | 5.790 | 5.650 | 5.790 | 5.620 | 155,699 |
| 2025-03-04 | 5.680 | 5.750 | 5.550 | 5.580 | 5.416 | 140,063 |
| 2025-02-28 | 5.520 | 5.680 | 5.490 | 5.680 | 5.513 | 83,212 |
| 2025-02-27 | 5.600 | 5.600 | 5.520 | 5.580 | 5.416 | 96,005 |
| 2025-02-26 | 5.680 | 5.730 | 5.610 | 5.610 | 5.445 | 86,954 |
| 2025-02-25 | 5.750 | 5.790 | 5.650 | 5.650 | 5.484 | 147,203 |
| 2025-02-24 | 5.830 | 5.840 | 5.750 | 5.760 | 5.591 | 159,655 |
| 2025-02-21 | 5.830 | 5.890 | 5.830 | 5.830 | 5.659 | 146,211 |
| 2025-02-20 | 5.810 | 5.870 | 5.790 | 5.840 | 5.669 | 104,149 |
| 2025-02-19 | 5.870 | 5.920 | 5.780 | 5.810 | 5.640 | 134,675 |
| 2025-02-18 | 5.900 | 5.920 | 5.820 | 5.850 | 5.678 | 138,002 |
| 2025-02-17 | 5.870 | 5.900 | 5.810 | 5.900 | 5.727 | 117,857 |
| 2025-02-14 | 5.770 | 5.870 | 5.770 | 5.860 | 5.688 | 91,308 |
| 2025-02-13 | 5.740 | 5.830 | 5.700 | 5.800 | 5.630 | 159,191 |
| 2025-02-12 | 5.700 | 5.740 | 5.650 | 5.710 | 5.543 | 106,210 |
| 2025-02-11 | 5.660 | 5.700 | 5.600 | 5.700 | 5.533 | 125,000 |
| 2025-02-10 | 5.640 | 5.670 | 5.590 | 5.630 | 5.465 | 161,250 |
| 2025-02-07 | 5.800 | 5.800 | 5.690 | 5.730 | 5.562 | 78,805 |
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.