Viscom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	9.700	9.880	9.700	9.740	9.349	45
2022-07-25	9.500	9.620	9.500	9.620	9.234	2
2022-07-22	9.620	9.620	9.620	9.620	9.234	0
2022-07-21	9.680	9.680	9.680	9.680	9.291	0
2022-07-20	9.580	9.660	9.580	9.660	9.272	233
2022-07-19	9.560	9.760	9.540	9.760	9.368	112
2022-07-18	9.840	9.860	9.740	9.740	9.349	52
2022-07-15	9.500	9.680	9.500	9.680	9.291	981
2022-07-14	9.420	9.420	9.420	9.420	9.042	0
2022-07-13	9.400	9.400	9.380	9.380	9.003	483
2022-07-12	9.300	9.300	9.300	9.300	8.926	87
2022-07-11	8.920	9.400	8.920	9.260	8.888	1,442
2022-07-08	9.400	9.440	9.200	9.200	8.830	704
2022-07-07	9.280	9.380	9.280	9.380	9.003	577
2022-07-06	9.200	9.200	9.080	9.080	8.715	501
2022-07-05	9.240	9.240	9.240	9.240	8.869	0
2022-07-04	9.260	9.260	9.200	9.200	8.830	250
2022-07-01	9.300	9.300	9.300	9.300	8.926	0
2022-06-30	9.500	9.500	9.220	9.220	8.850	707
2022-06-29	9.580	9.580	9.580	9.580	9.195	0
2022-06-28	9.320	9.740	9.320	9.640	9.253	853
2022-06-27	9.260	9.460	9.260	9.460	9.080	1,573
2022-06-24	9.600	9.600	9.260	9.260	8.888	775
2022-06-23	9.480	9.480	9.480	9.480	9.099	0
2022-06-22	9.580	9.580	9.580	9.580	9.195	0
2022-06-21	9.500	9.920	9.500	9.820	9.425	4,154
2022-06-20	9.320	9.320	9.320	9.320	8.946	0
2022-06-17	9.760	9.760	8.900	9.280	8.907	2,267
2022-06-16	10.300	10.400	9.800	9.820	9.425	1,888
2022-06-15	10.050	10.050	9.960	9.960	9.560	607
2022-06-14	10.450	10.450	10.250	10.250	9.838	513
2022-06-13	10.650	10.650	10.550	10.550	10.126	1,101
2022-06-10	10.950	10.950	10.800	10.800	10.366	218
2022-06-09	10.850	11.700	10.850	11.300	10.846	1,737
2022-06-08	11.050	11.200	10.900	10.900	10.270	1,060
2022-06-07	11.150	11.150	11.100	11.100	10.459	551
2022-06-06	11.150	11.350	11.000	11.100	10.459	7,922
2022-06-03	11.050	11.100	11.050	11.100	10.459	440
2022-06-02	10.800	11.150	10.800	11.000	10.364	430
2022-06-01	10.600	10.700	10.450	10.650	10.035	2,105
2022-05-31	10.900	10.900	10.550	10.700	10.082	1,027
2022-05-30	10.700	10.850	10.650	10.750	10.129	4,733
2022-05-27	10.300	10.500	10.300	10.500	9.893	3,627
2022-05-26	10.000	10.200	10.000	10.200	9.611	484
2022-05-25	10.400	10.500	10.000	10.200	9.611	6,273
2022-05-24	10.500	10.500	10.250	10.300	9.705	555
2022-05-23	10.700	10.900	10.700	10.750	10.129	41
2022-05-20	10.400	10.850	10.400	10.500	9.893	1,605
2022-05-19	10.150	10.250	10.150	10.250	9.658	1,050
2022-05-18	10.400	10.700	10.400	10.450	9.846	1,000
2022-05-17	10.150	10.350	10.150	10.350	9.752	287
2022-05-16	10.100	10.150	10.100	10.150	9.563	519
2022-05-13	10.100	10.100	9.920	9.920	9.347	1,077
2022-05-12	9.800	10.150	9.800	10.150	9.563	874
2022-05-11	9.900	10.500	9.900	10.500	9.893	2,850
2022-05-10	9.800	10.000	9.780	9.920	9.347	1,275
2022-05-09	10.550	10.550	9.860	9.860	9.290	1,444
2022-05-06	10.650	10.650	10.500	10.600	9.987	400
2022-05-05	10.800	10.800	10.750	10.750	10.129	40
2022-05-04	10.900	10.900	10.800	10.800	10.176	256

← NewerPage 19 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.