Viscom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	8.320	8.320	8.140	8.160	7.832	1,779
2022-10-17	7.880	8.260	7.880	8.260	7.928	412
2022-10-14	8.040	8.040	7.800	7.860	7.544	883
2022-10-13	8.080	8.080	8.080	8.080	7.755	0
2022-10-12	8.120	8.120	8.120	8.120	7.794	0
2022-10-11	8.060	8.060	8.060	8.060	7.736	0
2022-10-10	7.960	8.080	7.960	8.080	7.755	379
2022-10-07	7.980	8.060	7.860	7.940	7.621	132
2022-10-06	7.600	7.680	7.600	7.680	7.371	776
2022-10-05	7.520	7.520	7.520	7.520	7.218	0
2022-10-04	7.600	7.600	7.600	7.600	7.295	0
2022-10-03	7.480	7.560	7.480	7.560	7.256	64
2022-09-30	7.460	7.480	7.420	7.420	7.122	64
2022-09-29	8.000	8.000	7.360	7.360	7.064	1,560
2022-09-28	7.940	7.940	7.940	7.940	7.621	0
2022-09-27	8.200	8.200	7.900	7.900	7.583	3,006
2022-09-26	8.320	8.340	8.140	8.220	7.890	904
2022-09-23	8.360	8.360	8.320	8.360	8.024	420
2022-09-22	8.460	8.460	8.460	8.460	8.120	0
2022-09-21	8.500	8.500	8.500	8.500	8.159	0
2022-09-20	8.480	8.500	8.440	8.500	8.159	75
2022-09-19	8.500	8.500	8.480	8.480	8.139	400
2022-09-16	8.600	8.600	8.300	8.380	8.043	730
2022-09-15	8.620	8.620	8.620	8.620	8.274	0
2022-09-14	8.720	8.720	8.620	8.620	8.274	600
2022-09-13	8.800	8.960	8.800	8.900	8.542	1,290
2022-09-12	8.600	8.900	8.600	8.900	8.542	75
2022-09-09	8.580	8.640	8.580	8.640	8.293	450
2022-09-08	8.500	8.500	8.220	8.420	8.082	1,930
2022-09-07	8.420	8.620	8.240	8.560	8.216	6,453
2022-09-06	8.800	8.880	8.780	8.800	8.446	343
2022-09-05	8.860	8.860	8.860	8.860	8.504	0
2022-09-02	8.880	8.880	8.880	8.880	8.523	0
2022-09-01	9.000	9.000	8.800	8.800	8.446	2,101
2022-08-31	8.900	8.900	8.860	8.860	8.504	119
2022-08-30	8.960	8.960	8.960	8.960	8.600	0
2022-08-29	8.940	8.940	8.920	8.920	8.562	525
2022-08-26	9.100	9.100	8.900	8.900	8.542	400
2022-08-25	9.140	9.140	9.140	9.140	8.773	0
2022-08-24	9.240	9.240	9.140	9.140	8.773	665
2022-08-23	9.320	9.320	9.320	9.320	8.946	0
2022-08-22	9.600	9.600	9.300	9.500	9.118	1,708
2022-08-19	9.720	9.720	9.720	9.720	9.329	0
2022-08-18	9.760	9.920	9.700	9.700	9.310	5,282
2022-08-17	9.680	9.680	9.600	9.600	9.214	200
2022-08-16	9.600	9.600	9.560	9.560	9.176	125
2022-08-15	9.800	9.800	9.620	9.620	9.234	1,224
2022-08-12	9.900	9.900	9.720	9.860	9.464	200
2022-08-11	9.900	10.000	9.900	9.980	9.579	168
2022-08-10	9.740	10.000	9.740	9.800	9.406	1,411
2022-08-09	9.740	9.880	9.740	9.760	9.368	1,000
2022-08-08	9.800	9.800	9.580	9.600	9.214	600
2022-08-05	9.900	9.900	9.800	9.800	9.406	200
2022-08-04	10.000	10.000	10.000	10.000	9.598	0
2022-08-03	9.960	9.960	9.960	9.960	9.560	0
2022-08-02	9.900	10.050	9.900	9.980	9.579	20
2022-08-01	9.880	9.920	9.840	9.920	9.521	510
2022-07-29	9.920	9.920	9.920	9.920	9.521	0
2022-07-28	9.740	10.150	9.740	9.820	9.425	3,094
2022-07-27	9.640	9.640	9.640	9.640	9.253	0

← NewerPage 18 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.