Viohalco S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 5.200 | 5.260 | 5.150 | 5.180 | 5.028 | 126,006 |
| 2024-11-07 | 5.290 | 5.300 | 5.160 | 5.170 | 5.018 | 108,634 |
| 2024-11-06 | 5.250 | 5.360 | 5.250 | 5.280 | 5.125 | 78,683 |
| 2024-11-05 | 5.320 | 5.320 | 5.200 | 5.250 | 5.096 | 73,999 |
| 2024-11-04 | 5.280 | 5.360 | 5.250 | 5.260 | 5.106 | 80,754 |
| 2024-11-01 | 5.160 | 5.290 | 5.160 | 5.270 | 5.115 | 89,688 |
| 2024-10-31 | 5.150 | 5.270 | 5.130 | 5.150 | 4.999 | 145,550 |
| 2024-10-30 | 5.310 | 5.380 | 5.190 | 5.190 | 5.038 | 135,587 |
| 2024-10-29 | 5.420 | 5.490 | 5.320 | 5.320 | 5.164 | 152,870 |
| 2024-10-25 | 5.450 | 5.520 | 5.370 | 5.380 | 5.222 | 89,433 |
| 2024-10-24 | 5.550 | 5.580 | 5.410 | 5.470 | 5.310 | 84,931 |
| 2024-10-23 | 5.640 | 5.640 | 5.470 | 5.510 | 5.348 | 103,791 |
| 2024-10-22 | 5.790 | 5.820 | 5.570 | 5.570 | 5.407 | 78,057 |
| 2024-10-21 | 5.800 | 5.820 | 5.720 | 5.790 | 5.620 | 58,298 |
| 2024-10-18 | 5.700 | 5.800 | 5.680 | 5.780 | 5.610 | 118,764 |
| 2024-10-17 | 5.600 | 5.700 | 5.600 | 5.670 | 5.504 | 102,092 |
| 2024-10-16 | 5.650 | 5.650 | 5.560 | 5.600 | 5.436 | 88,832 |
| 2024-10-15 | 5.690 | 5.690 | 5.560 | 5.640 | 5.475 | 81,944 |
| 2024-10-14 | 5.630 | 5.710 | 5.580 | 5.580 | 5.416 | 64,844 |
| 2024-10-11 | 5.660 | 5.680 | 5.580 | 5.630 | 5.465 | 91,931 |
| 2024-10-10 | 5.600 | 5.850 | 5.600 | 5.610 | 5.445 | 138,091 |
| 2024-10-09 | 5.550 | 5.680 | 5.530 | 5.650 | 5.484 | 98,481 |
| 2024-10-08 | 5.570 | 5.570 | 5.500 | 5.550 | 5.387 | 98,330 |
| 2024-10-07 | 5.690 | 5.690 | 5.560 | 5.570 | 5.407 | 78,247 |
| 2024-10-04 | 5.580 | 5.700 | 5.580 | 5.680 | 5.513 | 96,681 |
| 2024-10-03 | 5.600 | 5.630 | 5.560 | 5.580 | 5.416 | 303,873 |
| 2024-10-02 | 5.720 | 5.740 | 5.580 | 5.600 | 5.436 | 106,599 |
| 2024-10-01 | 5.820 | 5.830 | 5.730 | 5.740 | 5.572 | 75,403 |
| 2024-09-30 | 5.800 | 5.860 | 5.800 | 5.820 | 5.649 | 92,356 |
| 2024-09-27 | 5.930 | 5.940 | 5.800 | 5.800 | 5.630 | 106,802 |
| 2024-09-26 | 5.980 | 5.980 | 5.890 | 5.900 | 5.727 | 96,269 |
| 2024-09-25 | 5.870 | 5.990 | 5.850 | 5.940 | 5.766 | 208,567 |
| 2024-09-24 | 5.710 | 5.830 | 5.710 | 5.830 | 5.659 | 117,598 |
| 2024-09-23 | 5.660 | 5.760 | 5.620 | 5.720 | 5.552 | 116,492 |
| 2024-09-20 | 5.610 | 5.750 | 5.590 | 5.620 | 5.455 | 188,878 |
| 2024-09-19 | 5.580 | 5.680 | 5.530 | 5.600 | 5.436 | 115,068 |
| 2024-09-18 | 5.540 | 5.620 | 5.510 | 5.520 | 5.358 | 134,609 |
| 2024-09-17 | 5.530 | 5.600 | 5.530 | 5.570 | 5.407 | 79,570 |
| 2024-09-16 | 5.510 | 5.610 | 5.500 | 5.550 | 5.387 | 92,697 |
| 2024-09-13 | 5.520 | 5.610 | 5.490 | 5.540 | 5.378 | 115,215 |
| 2024-09-12 | 5.690 | 5.700 | 5.520 | 5.520 | 5.358 | 108,334 |
| 2024-09-11 | 5.640 | 5.680 | 5.540 | 5.550 | 5.387 | 102,859 |
| 2024-09-10 | 5.700 | 5.710 | 5.610 | 5.640 | 5.475 | 81,162 |
| 2024-09-09 | 5.710 | 5.750 | 5.650 | 5.660 | 5.494 | 82,374 |
| 2024-09-06 | 5.720 | 5.750 | 5.700 | 5.710 | 5.543 | 64,737 |
| 2024-09-05 | 5.720 | 5.790 | 5.710 | 5.770 | 5.601 | 41,692 |
| 2024-09-04 | 5.800 | 5.800 | 5.680 | 5.710 | 5.543 | 88,353 |
| 2024-09-03 | 5.850 | 5.870 | 5.790 | 5.800 | 5.630 | 71,858 |
| 2024-09-02 | 5.740 | 5.880 | 5.740 | 5.840 | 5.669 | 66,629 |
| 2024-08-30 | 5.800 | 5.840 | 5.790 | 5.800 | 5.630 | 72,348 |
| 2024-08-29 | 5.780 | 5.830 | 5.720 | 5.800 | 5.630 | 76,266 |
| 2024-08-28 | 5.750 | 5.840 | 5.750 | 5.760 | 5.591 | 96,363 |
| 2024-08-27 | 5.910 | 5.980 | 5.750 | 5.750 | 5.581 | 110,882 |
| 2024-08-26 | 5.830 | 5.950 | 5.820 | 5.890 | 5.717 | 130,559 |
| 2024-08-23 | 6.000 | 6.060 | 5.970 | 6.000 | 5.824 | 120,126 |
| 2024-08-22 | 5.800 | 5.980 | 5.780 | 5.940 | 5.766 | 126,545 |
| 2024-08-21 | 5.720 | 5.860 | 5.600 | 5.760 | 5.591 | 93,219 |
| 2024-08-20 | 5.720 | 5.740 | 5.640 | 5.720 | 5.552 | 73,502 |
| 2024-08-19 | 5.580 | 5.700 | 5.580 | 5.700 | 5.533 | 69,698 |
| 2024-08-16 | 5.650 | 5.740 | 5.600 | 5.600 | 5.436 | 83,899 |
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.