Viscom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 3.680 | 3.700 | 3.660 | 3.700 | 3.700 | 802 |
| 2024-08-30 | 3.600 | 3.690 | 3.550 | 3.620 | 3.620 | 3,400 |
| 2024-08-29 | 3.670 | 3.690 | 3.650 | 3.650 | 3.650 | 800 |
| 2024-08-28 | 3.620 | 3.660 | 3.610 | 3.660 | 3.660 | 2,012 |
| 2024-08-27 | 3.690 | 3.690 | 3.650 | 3.650 | 3.650 | 1,100 |
| 2024-08-26 | 3.800 | 3.800 | 3.670 | 3.670 | 3.670 | 733 |
| 2024-08-23 | 3.780 | 3.820 | 3.680 | 3.680 | 3.680 | 2,349 |
| 2024-08-22 | 3.700 | 3.780 | 3.640 | 3.730 | 3.730 | 1,234 |
| 2024-08-21 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 0 |
| 2024-08-20 | 3.720 | 3.740 | 3.710 | 3.710 | 3.710 | 1,392 |
| 2024-08-19 | 3.810 | 3.820 | 3.630 | 3.670 | 3.670 | 5,462 |
| 2024-08-16 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-08-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-08-14 | 3.850 | 3.850 | 3.800 | 3.800 | 3.800 | 297 |
| 2024-08-13 | 3.890 | 3.900 | 3.800 | 3.800 | 3.800 | 1,622 |
| 2024-08-12 | 3.840 | 3.840 | 3.730 | 3.800 | 3.800 | 1,547 |
| 2024-08-09 | 3.700 | 3.840 | 3.700 | 3.730 | 3.730 | 4,284 |
| 2024-08-08 | 3.620 | 3.720 | 3.620 | 3.710 | 3.710 | 2,467 |
| 2024-08-07 | 3.710 | 3.710 | 3.620 | 3.620 | 3.620 | 4,691 |
| 2024-08-06 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-08-05 | 3.800 | 4.000 | 3.720 | 3.780 | 3.780 | 1,730 |
| 2024-08-02 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 0 |
| 2024-08-01 | 3.960 | 3.990 | 3.840 | 3.840 | 3.840 | 385 |
| 2024-07-31 | 3.820 | 3.840 | 3.820 | 3.840 | 3.840 | 295 |
| 2024-07-30 | 3.900 | 3.910 | 3.820 | 3.820 | 3.820 | 3,224 |
| 2024-07-29 | 3.930 | 3.930 | 3.820 | 3.820 | 3.820 | 2,191 |
| 2024-07-26 | 3.780 | 3.820 | 3.620 | 3.690 | 3.690 | 3,137 |
| 2024-07-25 | 3.780 | 3.780 | 3.570 | 3.690 | 3.690 | 1,748 |
| 2024-07-24 | 3.970 | 3.970 | 3.810 | 3.850 | 3.850 | 6,830 |
| 2024-07-23 | 3.970 | 4.050 | 3.970 | 4.040 | 4.040 | 1,373 |
| 2024-07-22 | 3.990 | 4.100 | 3.970 | 4.070 | 4.070 | 3,939 |
| 2024-07-19 | 4.000 | 4.010 | 4.000 | 4.010 | 4.010 | 1,470 |
| 2024-07-18 | 4.250 | 4.250 | 3.880 | 4.000 | 4.000 | 11,025 |
| 2024-07-17 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 640 |
| 2024-07-16 | 4.490 | 4.490 | 4.300 | 4.390 | 4.390 | 305 |
| 2024-07-15 | 4.300 | 4.390 | 4.300 | 4.390 | 4.390 | 1,241 |
| 2024-07-12 | 4.390 | 4.400 | 4.300 | 4.390 | 4.390 | 291 |
| 2024-07-11 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2024-07-10 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 0 |
| 2024-07-09 | 4.380 | 4.550 | 4.380 | 4.440 | 4.440 | 820 |
| 2024-07-08 | 4.450 | 4.450 | 4.350 | 4.420 | 4.420 | 4,929 |
| 2024-07-05 | 4.550 | 4.550 | 4.480 | 4.510 | 4.510 | 1,620 |
| 2024-07-04 | 4.540 | 4.590 | 4.500 | 4.530 | 4.530 | 16,100 |
| 2024-07-03 | 4.500 | 4.640 | 4.500 | 4.550 | 4.550 | 478 |
| 2024-07-02 | 4.500 | 4.590 | 4.500 | 4.590 | 4.590 | 802 |
| 2024-07-01 | 4.550 | 4.590 | 4.500 | 4.590 | 4.590 | 3,850 |
| 2024-06-28 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-06-27 | 4.550 | 4.660 | 4.520 | 4.600 | 4.600 | 264 |
| 2024-06-26 | 4.650 | 4.670 | 4.510 | 4.600 | 4.600 | 2,620 |
| 2024-06-25 | 4.700 | 4.840 | 4.600 | 4.720 | 4.720 | 271 |
| 2024-06-24 | 4.600 | 4.760 | 4.600 | 4.760 | 4.760 | 5,435 |
| 2024-06-21 | 4.690 | 4.690 | 4.660 | 4.660 | 4.660 | 300 |
| 2024-06-20 | 4.520 | 4.660 | 4.520 | 4.660 | 4.660 | 2,147 |
| 2024-06-19 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 1,357 |
| 2024-06-18 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 0 |
| 2024-06-17 | 4.500 | 4.530 | 4.450 | 4.530 | 4.530 | 500 |
| 2024-06-14 | 4.550 | 4.550 | 4.450 | 4.500 | 4.500 | 2,635 |
| 2024-06-13 | 4.560 | 4.630 | 4.550 | 4.630 | 4.630 | 1,209 |
| 2024-06-12 | 4.680 | 4.690 | 4.600 | 4.630 | 4.630 | 2,032 |
| 2024-06-11 | 4.700 | 4.740 | 4.700 | 4.710 | 4.710 | 3,113 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-30 | 0.0500 EUR |
| 2023-06-01 | 0.3000 EUR |
| 2022-06-09 | 0.2000 EUR |
| 2020-08-05 | 0.0500 EUR |
| 2019-05-29 | 0.4500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.