Viohalco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 5.800 | 5.800 | 5.690 | 5.730 | 5.562 | 78,805 |
| 2025-02-06 | 5.600 | 5.840 | 5.600 | 5.750 | 5.581 | 88,225 |
| 2025-02-05 | 5.650 | 5.670 | 5.590 | 5.600 | 5.436 | 109,809 |
| 2025-02-04 | 5.600 | 5.710 | 5.590 | 5.650 | 5.484 | 155,124 |
| 2025-02-03 | 5.830 | 5.880 | 5.600 | 5.600 | 5.436 | 370,149 |
| 2025-01-31 | 6.130 | 6.130 | 6.000 | 6.010 | 5.834 | 122,147 |
| 2025-01-30 | 6.100 | 6.120 | 6.010 | 6.120 | 5.940 | 139,193 |
| 2025-01-29 | 5.950 | 6.110 | 5.950 | 6.060 | 5.882 | 373,480 |
| 2025-01-28 | 5.790 | 5.930 | 5.790 | 5.900 | 5.727 | 180,162 |
| 2025-01-27 | 5.860 | 5.910 | 5.770 | 5.790 | 5.620 | 173,381 |
| 2025-01-24 | 5.790 | 5.880 | 5.790 | 5.860 | 5.688 | 161,726 |
| 2025-01-23 | 5.720 | 5.770 | 5.680 | 5.750 | 5.581 | 92,139 |
| 2025-01-22 | 5.700 | 5.770 | 5.690 | 5.720 | 5.552 | 87,521 |
| 2025-01-21 | 5.730 | 5.770 | 5.670 | 5.680 | 5.513 | 112,140 |
| 2025-01-20 | 5.800 | 5.820 | 5.740 | 5.750 | 5.581 | 68,259 |
| 2025-01-17 | 5.810 | 5.810 | 5.730 | 5.810 | 5.640 | 100,206 |
| 2025-01-16 | 5.800 | 5.840 | 5.740 | 5.740 | 5.572 | 111,248 |
| 2025-01-15 | 5.720 | 5.840 | 5.680 | 5.790 | 5.620 | 98,048 |
| 2025-01-14 | 5.740 | 5.770 | 5.700 | 5.710 | 5.543 | 81,740 |
| 2025-01-13 | 5.800 | 5.800 | 5.660 | 5.690 | 5.523 | 120,377 |
| 2025-01-10 | 5.870 | 5.930 | 5.800 | 5.800 | 5.630 | 96,017 |
| 2025-01-09 | 5.880 | 5.940 | 5.830 | 5.870 | 5.698 | 129,898 |
| 2025-01-08 | 5.860 | 5.920 | 5.780 | 5.880 | 5.708 | 143,545 |
| 2025-01-07 | 5.880 | 5.900 | 5.830 | 5.860 | 5.688 | 171,325 |
| 2025-01-03 | 5.800 | 5.900 | 5.800 | 5.870 | 5.698 | 182,227 |
| 2025-01-02 | 5.440 | 5.800 | 5.440 | 5.770 | 5.601 | 231,858 |
| 2024-12-31 | 5.360 | 5.440 | 5.360 | 5.440 | 5.280 | 103,014 |
| 2024-12-30 | 5.310 | 5.400 | 5.310 | 5.370 | 5.212 | 81,134 |
| 2024-12-27 | 5.380 | 5.410 | 5.320 | 5.320 | 5.164 | 109,926 |
| 2024-12-23 | 5.330 | 5.390 | 5.320 | 5.330 | 5.174 | 83,730 |
| 2024-12-20 | 5.450 | 5.450 | 5.270 | 5.270 | 5.115 | 187,919 |
| 2024-12-19 | 5.440 | 5.460 | 5.380 | 5.450 | 5.290 | 74,516 |
| 2024-12-18 | 5.520 | 5.580 | 5.440 | 5.500 | 5.339 | 97,461 |
| 2024-12-17 | 5.520 | 5.590 | 5.520 | 5.540 | 5.378 | 87,156 |
| 2024-12-16 | 5.540 | 5.600 | 5.500 | 5.520 | 5.358 | 78,079 |
| 2024-12-13 | 5.440 | 5.580 | 5.440 | 5.570 | 5.407 | 109,418 |
| 2024-12-12 | 5.470 | 5.500 | 5.450 | 5.470 | 5.310 | 69,712 |
| 2024-12-11 | 5.500 | 5.530 | 5.450 | 5.450 | 5.290 | 74,378 |
| 2024-12-10 | 5.500 | 5.550 | 5.480 | 5.500 | 5.339 | 80,900 |
| 2024-12-09 | 5.490 | 5.570 | 5.470 | 5.530 | 5.368 | 124,955 |
| 2024-12-06 | 5.440 | 5.550 | 5.400 | 5.410 | 5.251 | 97,561 |
| 2024-12-05 | 5.370 | 5.460 | 5.350 | 5.420 | 5.261 | 87,030 |
| 2024-12-04 | 5.350 | 5.400 | 5.340 | 5.370 | 5.212 | 81,279 |
| 2024-12-03 | 5.340 | 5.400 | 5.300 | 5.310 | 5.154 | 84,179 |
| 2024-12-02 | 5.180 | 5.360 | 5.180 | 5.330 | 5.174 | 96,742 |
| 2024-11-29 | 5.260 | 5.260 | 5.170 | 5.170 | 5.018 | 72,332 |
| 2024-11-28 | 5.240 | 5.290 | 5.240 | 5.240 | 5.086 | 65,244 |
| 2024-11-27 | 5.270 | 5.290 | 5.220 | 5.240 | 5.086 | 68,809 |
| 2024-11-26 | 5.210 | 5.320 | 5.190 | 5.270 | 5.115 | 91,332 |
| 2024-11-25 | 5.160 | 5.280 | 5.160 | 5.210 | 5.057 | 97,782 |
| 2024-11-22 | 5.160 | 5.240 | 5.150 | 5.190 | 5.038 | 100,132 |
| 2024-11-21 | 5.000 | 5.170 | 5.000 | 5.170 | 5.018 | 83,142 |
| 2024-11-20 | 4.980 | 5.080 | 4.980 | 5.000 | 4.853 | 141,016 |
| 2024-11-19 | 5.100 | 5.200 | 4.880 | 4.955 | 4.810 | 156,903 |
| 2024-11-18 | 5.260 | 5.300 | 5.070 | 5.100 | 4.950 | 145,797 |
| 2024-11-15 | 5.360 | 5.360 | 5.280 | 5.320 | 5.164 | 70,634 |
| 2024-11-14 | 5.260 | 5.370 | 5.260 | 5.360 | 5.203 | 61,063 |
| 2024-11-13 | 5.370 | 5.400 | 5.260 | 5.300 | 5.145 | 87,615 |
| 2024-11-12 | 5.290 | 5.380 | 5.290 | 5.370 | 5.212 | 110,707 |
| 2024-11-11 | 5.210 | 5.350 | 5.210 | 5.290 | 5.135 | 181,683 |
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.