Viscom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	8.350	8.350	8.150	8.250	8.161	1,892
2023-09-22	8.400	8.400	8.400	8.400	8.309	0
2023-09-21	8.400	8.450	8.350	8.450	8.359	1,603
2023-09-20	8.450	8.450	8.450	8.450	8.359	0
2023-09-19	8.350	8.400	8.350	8.400	8.309	800
2023-09-18	8.350	8.550	8.350	8.450	8.359	1,141
2023-09-15	8.450	8.600	8.450	8.500	8.408	548
2023-09-14	8.450	8.500	8.450	8.500	8.408	1,187
2023-09-13	8.500	8.600	8.500	8.500	8.408	1,126
2023-09-12	8.600	8.600	8.450	8.550	8.458	3,902
2023-09-11	8.650	8.650	8.650	8.650	8.557	0
2023-09-08	8.600	8.600	8.600	8.600	8.507	4,021
2023-09-07	8.700	8.700	8.600	8.650	8.557	706
2023-09-06	8.650	8.700	8.650	8.650	8.557	2,996
2023-09-05	8.600	8.700	8.550	8.600	8.507	297
2023-09-04	8.700	8.750	8.500	8.550	8.458	2,418
2023-09-01	8.800	8.800	8.650	8.650	8.557	697
2023-08-31	8.800	8.850	8.750	8.750	8.656	1,268
2023-08-30	8.700	8.700	8.700	8.700	8.606	0
2023-08-29	8.950	8.950	8.650	8.650	8.557	5,531
2023-08-28	9.000	9.000	8.900	9.000	8.903	10,182
2023-08-25	8.850	8.850	8.850	8.850	8.754	3,000
2023-08-24	8.900	8.900	8.900	8.900	8.804	2,248
2023-08-23	8.950	8.950	8.900	8.900	8.804	150
2023-08-22	8.850	8.950	8.850	8.900	8.804	685
2023-08-21	8.950	8.950	8.850	8.850	8.754	270
2023-08-18	8.700	8.900	8.700	8.900	8.804	1,624
2023-08-17	8.600	8.650	8.400	8.550	8.458	13,026
2023-08-16	8.650	8.850	8.450	8.700	8.606	7,024
2023-08-15	8.900	8.900	8.600	8.700	8.606	2,295
2023-08-14	9.050	9.050	8.700	8.750	8.656	2,968
2023-08-11	9.000	9.050	8.800	8.900	8.804	7,427
2023-08-10	9.150	9.200	8.700	8.800	8.705	1,793
2023-08-09	9.400	9.400	9.400	9.400	9.299	0
2023-08-08	9.150	9.450	9.150	9.450	9.348	1,110
2023-08-07	9.400	9.400	9.250	9.250	9.150	613
2023-08-04	9.400	9.400	9.400	9.400	9.299	0
2023-08-03	9.400	9.550	9.300	9.300	9.200	1,245
2023-08-02	9.800	9.800	9.000	9.150	9.051	3,426
2023-08-01	9.900	10.000	9.900	9.900	9.793	733
2023-07-31	9.750	10.000	9.750	9.950	9.843	2,684
2023-07-28	9.400	9.800	9.400	9.750	9.645	2,216
2023-07-27	9.350	9.400	9.250	9.350	9.249	980
2023-07-26	9.150	9.300	9.150	9.250	9.150	4,212
2023-07-25	8.950	9.150	8.900	9.150	9.051	2,359
2023-07-24	9.100	9.100	8.800	8.950	8.853	3,287
2023-07-21	9.100	9.100	9.100	9.100	9.002	0
2023-07-20	9.100	9.100	9.100	9.100	9.002	0
2023-07-19	9.100	9.100	9.000	9.050	8.952	5,576
2023-07-18	9.350	9.350	8.850	9.100	9.002	11,214
2023-07-17	9.200	9.400	9.200	9.250	9.150	16,360
2023-07-14	9.000	9.200	9.000	9.100	9.002	3,233
2023-07-13	9.350	9.350	9.200	9.200	9.101	918
2023-07-12	9.200	9.200	9.200	9.200	9.101	1,000
2023-07-11	9.200	9.200	9.200	9.200	9.101	25
2023-07-10	9.250	9.250	9.250	9.250	9.150	0
2023-07-07	9.200	9.200	9.200	9.200	9.101	0
2023-07-06	9.350	9.350	9.150	9.150	9.051	1,203
2023-07-05	9.400	9.400	9.200	9.250	9.150	1,030
2023-07-04	9.300	9.350	9.300	9.350	9.249	3,822

← NewerPage 14 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.