Viscom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	9.550	9.600	9.200	9.350	8.974	1,970
2023-04-04	9.600	9.600	9.350	9.400	9.022	2,500
2023-04-03	9.800	9.800	9.350	9.350	8.974	3,468
2023-03-31	9.980	9.980	9.820	9.860	9.464	2,203
2023-03-30	9.900	10.250	9.760	10.050	9.646	21,134
2023-03-29	9.300	9.960	9.280	9.960	9.560	7,089
2023-03-28	9.480	9.480	9.300	9.300	8.926	690
2023-03-27	9.080	9.380	9.080	9.300	8.926	6,854
2023-03-24	9.160	9.220	8.940	8.960	8.600	2,742
2023-03-23	9.240	9.240	9.240	9.240	8.869	0
2023-03-22	9.140	9.220	9.140	9.220	8.850	35
2023-03-21	8.920	9.360	8.920	9.280	8.907	1,156
2023-03-20	8.900	8.900	8.880	8.880	8.523	43
2023-03-17	9.080	9.340	8.800	8.860	8.504	3,474
2023-03-16	8.900	8.940	8.900	8.940	8.581	30
2023-03-15	9.300	9.340	8.660	8.800	8.446	5,448
2023-03-14	9.000	9.180	9.000	9.180	8.811	1,755
2023-03-13	9.540	9.540	8.880	8.900	8.542	11,726
2023-03-10	9.700	9.700	9.560	9.560	9.176	285
2023-03-09	9.800	9.800	9.720	9.800	9.406	117
2023-03-08	9.720	9.740	9.700	9.740	9.349	6,446
2023-03-07	9.720	9.860	9.720	9.800	9.406	361
2023-03-06	9.880	9.880	9.640	9.700	9.310	3,024
2023-03-03	10.050	10.200	9.900	9.940	9.541	2,643
2023-03-02	10.100	10.100	9.920	9.980	9.579	558
2023-03-01	10.000	10.000	10.000	10.000	9.598	0
2023-02-28	10.050	10.050	10.050	10.050	9.646	0
2023-02-27	10.150	10.150	9.820	9.960	9.560	6,561
2023-02-24	10.000	10.650	10.000	10.550	10.126	7,266
2023-02-23	9.900	9.900	9.900	9.900	9.502	0
2023-02-22	9.980	10.150	9.980	9.980	9.579	1,881
2023-02-21	9.940	10.100	9.680	9.800	9.406	4,275
2023-02-20	10.050	10.050	9.940	9.940	9.541	200
2023-02-17	9.860	9.920	9.780	9.920	9.521	1,201
2023-02-16	9.940	9.940	9.940	9.940	9.541	0
2023-02-15	9.800	9.980	9.800	9.980	9.579	726
2023-02-14	9.900	10.100	9.820	9.900	9.502	2,174
2023-02-13	9.860	9.880	9.620	9.820	9.425	2,439
2023-02-10	9.920	9.920	9.640	9.640	9.253	2,895
2023-02-09	10.000	10.000	9.920	9.920	9.521	2,364
2023-02-08	10.100	10.200	9.840	9.840	9.445	1,260
2023-02-07	10.100	10.200	10.100	10.150	9.742	800
2023-02-06	10.350	10.650	9.900	9.900	9.502	4,122
2023-02-03	10.000	10.500	10.000	10.200	9.790	8,591
2023-02-02	10.150	10.200	10.100	10.200	9.790	1,158
2023-02-01	10.100	10.300	10.050	10.200	9.790	890
2023-01-31	9.980	10.000	9.900	9.900	9.502	912
2023-01-30	10.300	10.300	9.920	9.920	9.521	2,252
2023-01-27	10.400	10.400	10.100	10.100	9.694	3,857
2023-01-26	10.500	10.650	10.400	10.450	10.030	7,570
2023-01-25	10.000	10.700	9.900	10.550	10.126	7,463
2023-01-24	10.100	10.450	9.760	9.760	9.368	6,140
2023-01-23	9.120	10.300	9.120	10.100	9.694	7,610
2023-01-20	9.100	9.140	9.100	9.140	8.773	28
2023-01-19	9.100	9.100	9.100	9.100	8.734	0
2023-01-18	9.200	9.200	9.080	9.080	8.715	289
2023-01-17	9.300	9.480	9.300	9.340	8.965	188
2023-01-16	9.320	9.360	9.280	9.280	8.907	1,028
2023-01-13	9.120	9.220	9.120	9.220	8.850	38
2023-01-12	8.660	9.540	8.660	9.180	8.811	6,085

← NewerPage 16 of 22 · 1,280 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.