Viscom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 4.690 | 4.970 | 4.690 | 4.770 | 4.770 | 4,321 |
| 2024-06-07 | 4.960 | 5.000 | 4.820 | 4.820 | 4.820 | 680 |
| 2024-06-06 | 4.880 | 4.880 | 4.750 | 4.820 | 4.820 | 185 |
| 2024-06-05 | 4.900 | 4.900 | 4.750 | 4.750 | 4.750 | 2,326 |
| 2024-06-04 | 4.990 | 5.100 | 4.990 | 5.000 | 5.000 | 1,679 |
| 2024-06-03 | 4.930 | 4.930 | 4.820 | 4.820 | 4.820 | 1,400 |
| 2024-05-31 | 4.790 | 4.790 | 4.730 | 4.730 | 4.730 | 1,819 |
| 2024-05-30 | 4.650 | 4.700 | 4.620 | 4.680 | 4.680 | 1,018 |
| 2024-05-29 | 4.740 | 4.740 | 4.630 | 4.630 | 4.580 | 2,213 |
| 2024-05-28 | 4.650 | 4.790 | 4.650 | 4.720 | 4.669 | 2,084 |
| 2024-05-27 | 4.470 | 4.700 | 4.470 | 4.570 | 4.521 | 6,356 |
| 2024-05-24 | 4.550 | 4.680 | 4.430 | 4.470 | 4.422 | 37,201 |
| 2024-05-23 | 5.380 | 5.380 | 4.550 | 4.670 | 4.620 | 37,566 |
| 2024-05-22 | 5.620 | 5.620 | 5.220 | 5.300 | 5.243 | 15,069 |
| 2024-05-21 | 5.840 | 5.840 | 5.720 | 5.720 | 5.658 | 6,264 |
| 2024-05-20 | 5.960 | 5.960 | 5.920 | 5.920 | 5.856 | 70 |
| 2024-05-17 | 5.900 | 5.900 | 5.820 | 5.820 | 5.757 | 679 |
| 2024-05-16 | 5.640 | 5.800 | 5.640 | 5.800 | 5.737 | 3,463 |
| 2024-05-15 | 5.840 | 5.980 | 5.620 | 5.620 | 5.559 | 3,722 |
| 2024-05-14 | 6.000 | 6.000 | 5.880 | 5.880 | 5.817 | 946 |
| 2024-05-13 | 5.980 | 6.020 | 5.960 | 5.960 | 5.896 | 2,568 |
| 2024-05-10 | 5.860 | 6.000 | 5.860 | 5.920 | 5.856 | 1,463 |
| 2024-05-09 | 5.780 | 5.780 | 5.780 | 5.780 | 5.718 | 0 |
| 2024-05-08 | 5.800 | 5.800 | 5.740 | 5.740 | 5.678 | 200 |
| 2024-05-07 | 5.840 | 5.900 | 5.680 | 5.680 | 5.619 | 3,787 |
| 2024-05-06 | 5.820 | 5.880 | 5.660 | 5.860 | 5.797 | 7,589 |
| 2024-05-03 | 5.980 | 5.980 | 5.900 | 5.900 | 5.836 | 684 |
| 2024-05-02 | 5.720 | 6.140 | 5.720 | 5.980 | 5.915 | 5,715 |
| 2024-04-30 | 5.640 | 5.660 | 5.620 | 5.660 | 5.599 | 3,858 |
| 2024-04-29 | 5.700 | 5.700 | 5.500 | 5.640 | 5.579 | 3,569 |
| 2024-04-26 | 5.560 | 5.560 | 5.560 | 5.560 | 5.500 | 31 |
| 2024-04-25 | 5.400 | 5.460 | 5.360 | 5.460 | 5.401 | 100 |
| 2024-04-24 | 5.680 | 5.780 | 5.280 | 5.420 | 5.362 | 5,192 |
| 2024-04-23 | 5.380 | 5.540 | 5.380 | 5.540 | 5.480 | 2,046 |
| 2024-04-22 | 5.260 | 5.340 | 5.260 | 5.340 | 5.282 | 1,422 |
| 2024-04-19 | 5.040 | 5.320 | 5.000 | 5.200 | 5.144 | 13,705 |
| 2024-04-18 | 4.900 | 5.400 | 4.900 | 5.100 | 5.045 | 10,011 |
| 2024-04-17 | 5.160 | 5.160 | 4.900 | 4.900 | 4.847 | 3,258 |
| 2024-04-16 | 5.140 | 5.160 | 5.100 | 5.160 | 5.104 | 1,533 |
| 2024-04-15 | 5.220 | 5.300 | 5.180 | 5.220 | 5.164 | 2,514 |
| 2024-04-12 | 5.280 | 5.300 | 5.180 | 5.300 | 5.243 | 950 |
| 2024-04-11 | 5.340 | 5.340 | 5.240 | 5.300 | 5.243 | 9,210 |
| 2024-04-10 | 5.200 | 5.460 | 5.200 | 5.400 | 5.342 | 2,800 |
| 2024-04-09 | 5.200 | 5.500 | 5.000 | 5.500 | 5.441 | 25,164 |
| 2024-04-08 | 5.220 | 5.360 | 5.060 | 5.360 | 5.302 | 805 |
| 2024-04-05 | 5.400 | 5.400 | 5.360 | 5.360 | 5.302 | 650 |
| 2024-04-04 | 5.400 | 5.400 | 5.280 | 5.380 | 5.322 | 1,046 |
| 2024-04-03 | 5.300 | 5.400 | 5.300 | 5.360 | 5.302 | 3,689 |
| 2024-04-02 | 5.180 | 5.320 | 5.180 | 5.240 | 5.183 | 2,512 |
| 2024-03-28 | 5.150 | 5.350 | 5.150 | 5.350 | 5.292 | 1,100 |
| 2024-03-27 | 5.400 | 5.400 | 5.250 | 5.300 | 5.243 | 2,296 |
| 2024-03-26 | 5.450 | 5.450 | 5.250 | 5.300 | 5.243 | 3,329 |
| 2024-03-25 | 5.500 | 5.500 | 5.400 | 5.500 | 5.441 | 6,373 |
| 2024-03-22 | 5.500 | 5.500 | 5.350 | 5.500 | 5.441 | 4,432 |
| 2024-03-21 | 5.400 | 5.500 | 5.400 | 5.400 | 5.342 | 2,103 |
| 2024-03-20 | 5.500 | 5.500 | 5.300 | 5.350 | 5.292 | 4,062 |
| 2024-03-19 | 5.700 | 5.750 | 5.600 | 5.600 | 5.540 | 324 |
| 2024-03-18 | 5.650 | 5.700 | 5.650 | 5.700 | 5.638 | 944 |
| 2024-03-15 | 5.500 | 5.700 | 5.400 | 5.700 | 5.638 | 3,450 |
| 2024-03-14 | 5.600 | 5.600 | 5.600 | 5.600 | 5.540 | 0 |
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.