Viscom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	8.760	8.840	8.700	8.840	8.485	1,057
2023-01-10	8.540	8.680	8.540	8.680	8.331	120
2023-01-09	8.720	8.720	8.520	8.660	8.312	2,243
2023-01-06	8.780	8.960	8.780	8.820	8.466	591
2023-01-05	8.660	8.660	8.600	8.660	8.312	825
2023-01-04	8.700	8.700	8.700	8.700	8.350	0
2023-01-03	8.740	8.740	8.740	8.740	8.389	0
2023-01-02	8.780	8.780	8.780	8.780	8.427	0
2022-12-30	8.660	8.880	8.660	8.880	8.523	2,513
2022-12-29	8.520	8.880	8.520	8.880	8.523	3,102
2022-12-28	8.900	8.900	8.680	8.680	8.331	1,150
2022-12-27	9.000	9.000	8.700	8.700	8.350	1,241
2022-12-23	9.100	9.200	9.060	9.060	8.696	651
2022-12-22	9.200	9.200	9.100	9.200	8.830	80
2022-12-21	9.260	9.260	9.180	9.180	8.811	80
2022-12-20	8.700	9.000	8.700	9.000	8.638	1,716
2022-12-19	9.140	9.140	8.560	8.560	8.216	1,299
2022-12-16	8.700	9.160	8.700	9.100	8.734	2,273
2022-12-15	9.500	9.500	8.700	8.700	8.350	6,390
2022-12-14	9.680	9.680	9.620	9.620	9.234	215
2022-12-13	9.400	9.580	9.400	9.580	9.195	94
2022-12-12	9.540	9.560	9.400	9.400	9.022	382
2022-12-09	9.540	9.540	9.400	9.400	9.022	245
2022-12-08	9.260	9.440	9.120	9.440	9.061	1,150
2022-12-07	9.320	9.500	9.260	9.260	8.888	529
2022-12-06	9.700	9.700	9.400	9.400	9.022	5,356
2022-12-05	9.680	9.980	9.680	9.840	9.445	2,231
2022-12-02	9.900	9.900	9.500	9.520	9.138	5,064
2022-12-01	9.300	9.500	9.300	9.400	9.022	2,378
2022-11-30	9.180	9.400	9.100	9.400	9.022	610
2022-11-29	8.880	9.000	8.880	9.000	8.638	700
2022-11-28	8.700	8.840	8.700	8.840	8.485	804
2022-11-25	8.600	8.600	8.600	8.600	8.254	0
2022-11-24	8.600	8.680	8.600	8.600	8.254	786
2022-11-23	8.540	8.620	8.520	8.620	8.274	1,437
2022-11-22	8.600	8.600	8.600	8.600	8.254	0
2022-11-21	8.580	8.580	8.580	8.580	8.235	0
2022-11-18	8.420	8.560	8.420	8.560	8.216	150
2022-11-17	8.620	8.660	8.580	8.640	8.293	950
2022-11-16	8.760	8.760	8.620	8.680	8.331	502
2022-11-15	8.800	8.800	8.740	8.740	8.389	1,279
2022-11-14	8.780	8.860	8.600	8.600	8.254	2,758
2022-11-11	8.340	8.840	8.340	8.840	8.485	1,087
2022-11-10	8.300	8.320	8.300	8.320	7.986	82
2022-11-09	8.220	8.260	8.120	8.120	7.794	726
2022-11-08	8.200	8.200	8.200	8.200	7.871	0
2022-11-07	8.280	8.300	8.100	8.200	7.871	1,139
2022-11-04	8.180	8.180	8.180	8.180	7.851	0
2022-11-03	8.140	8.140	8.140	8.140	7.813	0
2022-11-02	8.140	8.160	7.900	8.160	7.832	2,042
2022-11-01	8.160	8.160	8.160	8.160	7.832	0
2022-10-31	8.020	8.120	8.020	8.120	7.794	180
2022-10-28	8.140	8.140	8.020	8.100	7.775	1,505
2022-10-27	8.080	8.220	8.060	8.060	7.736	1,290
2022-10-26	8.280	8.280	8.200	8.260	7.928	2,472
2022-10-25	8.360	8.360	8.360	8.360	8.024	0
2022-10-24	8.220	8.340	8.220	8.340	8.005	118
2022-10-21	8.200	8.200	8.120	8.120	7.794	1,051
2022-10-20	8.280	8.800	8.100	8.420	8.082	11,618
2022-10-19	8.200	8.200	8.200	8.200	7.871	0

← NewerPage 17 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.