Viscom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 5.550 | 5.600 | 5.550 | 5.550 | 5.490 | 250 |
| 2024-03-12 | 5.550 | 5.650 | 5.350 | 5.400 | 5.342 | 2,154 |
| 2024-03-11 | 5.500 | 5.600 | 5.500 | 5.550 | 5.490 | 313 |
| 2024-03-08 | 5.600 | 5.600 | 5.200 | 5.300 | 5.243 | 7,394 |
| 2024-03-07 | 5.650 | 5.650 | 5.400 | 5.550 | 5.490 | 4,631 |
| 2024-03-06 | 5.450 | 5.650 | 5.450 | 5.450 | 5.391 | 1,665 |
| 2024-03-05 | 5.500 | 5.500 | 5.250 | 5.450 | 5.391 | 21,221 |
| 2024-03-04 | 5.850 | 5.950 | 5.350 | 5.400 | 5.342 | 7,457 |
| 2024-03-01 | 5.850 | 5.900 | 5.700 | 5.700 | 5.638 | 1,573 |
| 2024-02-29 | 5.700 | 5.950 | 5.650 | 5.650 | 5.589 | 5,945 |
| 2024-02-28 | 6.150 | 6.150 | 5.550 | 5.700 | 5.638 | 13,717 |
| 2024-02-27 | 6.750 | 7.000 | 6.200 | 6.300 | 6.232 | 87,858 |
| 2024-02-26 | 6.650 | 6.700 | 6.600 | 6.650 | 6.578 | 15,802 |
| 2024-02-23 | 6.850 | 6.850 | 6.650 | 6.750 | 6.677 | 18,285 |
| 2024-02-22 | 6.700 | 6.800 | 6.650 | 6.800 | 6.727 | 6,328 |
| 2024-02-21 | 6.700 | 6.700 | 6.600 | 6.700 | 6.628 | 3,441 |
| 2024-02-20 | 6.850 | 6.850 | 6.600 | 6.750 | 6.677 | 30,657 |
| 2024-02-19 | 6.800 | 6.900 | 6.700 | 6.900 | 6.826 | 23,804 |
| 2024-02-16 | 6.950 | 6.950 | 6.800 | 6.850 | 6.776 | 19,917 |
| 2024-02-15 | 6.800 | 6.950 | 6.800 | 6.900 | 6.826 | 2,643 |
| 2024-02-14 | 6.900 | 6.950 | 6.800 | 6.900 | 6.826 | 1,461 |
| 2024-02-13 | 7.000 | 7.000 | 6.800 | 6.900 | 6.826 | 12,074 |
| 2024-02-12 | 6.850 | 7.000 | 6.850 | 6.900 | 6.826 | 19,272 |
| 2024-02-09 | 7.050 | 7.050 | 6.900 | 7.000 | 6.924 | 22,795 |
| 2024-02-08 | 7.250 | 7.250 | 7.050 | 7.150 | 7.073 | 2,392 |
| 2024-02-07 | 7.250 | 7.400 | 7.050 | 7.050 | 6.974 | 50,471 |
| 2024-02-06 | 7.350 | 7.350 | 7.250 | 7.300 | 7.221 | 5,614 |
| 2024-02-05 | 7.500 | 7.500 | 7.350 | 7.350 | 7.271 | 3,756 |
| 2024-02-02 | 7.750 | 7.750 | 7.500 | 7.550 | 7.469 | 2,621 |
| 2024-02-01 | 7.700 | 7.700 | 7.600 | 7.650 | 7.567 | 1,809 |
| 2024-01-31 | 7.850 | 7.850 | 7.750 | 7.750 | 7.666 | 11 |
| 2024-01-30 | 7.800 | 8.000 | 7.750 | 7.800 | 7.716 | 5,341 |
| 2024-01-29 | 7.700 | 7.800 | 7.500 | 7.600 | 7.518 | 6,524 |
| 2024-01-26 | 7.650 | 7.900 | 7.400 | 7.400 | 7.320 | 32,674 |
| 2024-01-25 | 7.800 | 8.100 | 7.700 | 7.700 | 7.617 | 6,305 |
| 2024-01-24 | 7.750 | 7.900 | 7.650 | 7.750 | 7.666 | 3,568 |
| 2024-01-23 | 7.700 | 7.850 | 7.700 | 7.850 | 7.765 | 80 |
| 2024-01-22 | 7.750 | 7.800 | 7.750 | 7.800 | 7.716 | 1,786 |
| 2024-01-19 | 7.850 | 7.850 | 7.850 | 7.850 | 7.765 | 150 |
| 2024-01-18 | 7.800 | 7.800 | 7.800 | 7.800 | 7.716 | 48 |
| 2024-01-17 | 7.750 | 7.850 | 7.750 | 7.850 | 7.765 | 50 |
| 2024-01-16 | 7.850 | 7.850 | 7.800 | 7.800 | 7.716 | 100 |
| 2024-01-15 | 7.800 | 7.800 | 7.750 | 7.800 | 7.716 | 822 |
| 2024-01-12 | 7.750 | 7.850 | 7.750 | 7.850 | 7.765 | 200 |
| 2024-01-11 | 7.750 | 7.750 | 7.650 | 7.650 | 7.567 | 701 |
| 2024-01-10 | 7.750 | 7.800 | 7.650 | 7.750 | 7.666 | 4,961 |
| 2024-01-09 | 7.800 | 7.950 | 7.700 | 7.950 | 7.864 | 4,625 |
| 2024-01-08 | 7.750 | 7.750 | 7.650 | 7.700 | 7.617 | 4,469 |
| 2024-01-05 | 7.900 | 7.900 | 7.750 | 7.800 | 7.716 | 2,811 |
| 2024-01-04 | 7.850 | 7.850 | 7.800 | 7.800 | 7.716 | 2,062 |
| 2024-01-03 | 7.900 | 7.900 | 7.650 | 7.850 | 7.765 | 3,985 |
| 2024-01-02 | 7.900 | 7.900 | 7.800 | 7.900 | 7.815 | 222 |
| 2023-12-29 | 8.000 | 8.250 | 7.900 | 8.000 | 7.914 | 1,021 |
| 2023-12-28 | 8.000 | 8.000 | 7.950 | 7.950 | 7.864 | 416 |
| 2023-12-27 | 7.750 | 8.000 | 7.750 | 7.950 | 7.864 | 3,056 |
| 2023-12-22 | 8.000 | 8.000 | 7.900 | 7.900 | 7.815 | 1,070 |
| 2023-12-21 | 7.800 | 8.000 | 7.800 | 8.000 | 7.914 | 798 |
| 2023-12-20 | 7.950 | 7.950 | 7.700 | 7.800 | 7.716 | 3,943 |
| 2023-12-19 | 7.950 | 7.950 | 7.950 | 7.950 | 7.864 | 150 |
| 2023-12-18 | 7.800 | 7.950 | 7.800 | 7.950 | 7.864 | 1,150 |
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.