Viscom AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	7.850	7.850	7.750	7.750	7.666	332
2023-12-14	7.600	7.800	7.400	7.800	7.716	6,831
2023-12-13	8.100	8.100	7.450	7.450	7.370	6,951
2023-12-12	8.100	8.200	8.100	8.200	8.111	72
2023-12-11	8.150	8.250	8.100	8.250	8.161	322
2023-12-08	8.100	8.200	8.100	8.200	8.111	282
2023-12-07	8.200	8.300	8.200	8.200	8.111	168
2023-12-06	8.150	8.200	8.100	8.150	8.062	1,650
2023-12-05	8.350	8.400	8.200	8.200	8.111	3,765
2023-12-04	8.400	8.400	8.300	8.300	8.210	540
2023-12-01	8.350	8.350	8.300	8.300	8.210	49
2023-11-30	8.450	8.550	8.200	8.250	8.161	6,308
2023-11-29	8.400	8.500	8.400	8.500	8.408	54
2023-11-28	8.550	8.550	8.450	8.500	8.408	997
2023-11-27	8.600	8.600	8.550	8.550	8.458	300
2023-11-24	8.500	8.650	8.200	8.600	8.507	5,426
2023-11-23	8.850	8.900	8.500	8.500	8.408	2,545
2023-11-22	8.700	8.800	8.700	8.800	8.705	4,103
2023-11-21	8.500	8.550	8.500	8.550	8.458	450
2023-11-20	8.700	8.700	8.550	8.600	8.507	1,093
2023-11-17	8.500	8.800	8.500	8.600	8.507	2,905
2023-11-16	8.450	8.500	8.150	8.400	8.309	2,768
2023-11-15	8.150	8.400	8.100	8.400	8.309	12,974
2023-11-14	8.200	8.200	7.800	8.200	8.111	6,846
2023-11-13	8.100	8.100	7.900	7.950	7.864	2,687
2023-11-10	8.050	8.100	7.850	7.900	7.815	81,865
2023-11-09	8.000	8.100	7.850	8.100	8.013	26,481
2023-11-08	8.250	8.250	7.900	7.950	7.864	3,256
2023-11-07	8.350	8.600	8.300	8.300	8.210	2,674
2023-11-06	8.000	8.150	8.000	8.150	8.062	458
2023-11-03	7.850	7.850	7.850	7.850	7.765	727
2023-11-02	7.700	7.850	7.700	7.750	7.666	1,655
2023-11-01	7.700	7.800	7.650	7.650	7.567	1,136
2023-10-31	7.700	7.700	7.700	7.700	7.617	0
2023-10-30	7.650	7.700	7.650	7.700	7.617	715
2023-10-27	7.500	7.500	7.300	7.450	7.370	4,859
2023-10-26	7.550	7.550	7.550	7.550	7.469	0
2023-10-25	7.550	7.550	7.550	7.550	7.469	250
2023-10-24	7.700	7.700	7.700	7.700	7.617	0
2023-10-23	7.400	7.700	7.400	7.700	7.617	1,379
2023-10-20	7.700	7.700	7.400	7.400	7.320	2,805
2023-10-19	7.750	7.750	7.750	7.750	7.666	0
2023-10-18	7.750	7.850	7.700	7.700	7.617	50
2023-10-17	7.650	7.650	7.550	7.550	7.469	230
2023-10-16	7.750	7.900	7.300	7.650	7.567	12,482
2023-10-13	7.900	7.900	7.800	7.800	7.716	660
2023-10-12	8.000	8.000	7.950	7.950	7.864	300
2023-10-11	7.650	8.100	7.550	7.900	7.815	44,492
2023-10-10	7.800	7.950	7.800	7.950	7.864	534
2023-10-09	7.850	7.850	7.650	7.650	7.567	793
2023-10-06	8.000	8.000	8.000	8.000	7.914	0
2023-10-05	8.000	8.000	7.950	7.950	7.864	214
2023-10-04	7.950	7.950	7.850	7.850	7.765	320
2023-10-03	8.000	8.000	8.000	8.000	7.914	0
2023-10-02	8.100	8.100	8.050	8.050	7.963	250
2023-09-29	8.000	8.000	8.000	8.000	7.914	300
2023-09-28	7.950	8.000	7.950	8.000	7.914	49
2023-09-27	7.900	8.050	7.900	8.050	7.963	312
2023-09-26	8.150	8.150	7.700	7.900	7.815	9,655
2023-09-25	8.350	8.350	8.150	8.250	8.161	1,892

← NewerPage 13 of 22 · 1,275 trading daysOlder →

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.