Viscom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2026-07-24 | 4.920 | 5.040 | 4.920 | 5.040 | 5.040 | 3,864 |
| 2026-07-23 | 4.900 | 5.120 | 4.900 | 4.980 | 4.980 | 2,343 |
| 2026-07-22 | 4.990 | 5.080 | 4.990 | 5.020 | 5.020 | 2,758 |
| 2026-07-21 | 5.060 | 5.080 | 4.990 | 4.990 | 4.990 | 598 |
| 2026-07-20 | 5.120 | 5.120 | 4.970 | 4.970 | 4.970 | 3,039 |
| 2026-07-17 | 5.400 | 5.440 | 5.160 | 5.220 | 5.220 | 2,864 |
| 2026-07-16 | 5.160 | 5.300 | 5.160 | 5.300 | 5.300 | 2,252 |
| 2026-07-15 | 5.400 | 5.400 | 5.320 | 5.320 | 5.320 | 2,658 |
| 2026-07-14 | 5.300 | 5.460 | 5.300 | 5.460 | 5.460 | 684 |
| 2026-07-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2026-07-10 | 5.020 | 5.100 | 5.020 | 5.100 | 5.100 | 176 |
| 2026-07-09 | 5.240 | 5.240 | 5.080 | 5.080 | 5.080 | 1,045 |
| 2026-07-08 | 5.080 | 5.200 | 5.080 | 5.100 | 5.100 | 2,810 |
| 2026-07-07 | 5.420 | 5.420 | 5.180 | 5.180 | 5.180 | 1,692 |
| 2026-07-06 | 5.400 | 5.580 | 5.400 | 5.420 | 5.420 | 1,040 |
| 2026-07-03 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2026-07-02 | 5.320 | 5.440 | 5.300 | 5.380 | 5.380 | 268 |
| 2026-07-01 | 5.340 | 5.380 | 5.340 | 5.360 | 5.360 | 2,050 |
| 2026-06-30 | 5.420 | 5.420 | 5.380 | 5.380 | 5.380 | 1,074 |
| 2026-06-29 | 5.500 | 5.520 | 5.440 | 5.440 | 5.440 | 225 |
| 2026-06-26 | 5.660 | 5.700 | 5.520 | 5.560 | 5.560 | 932 |
| 2026-06-25 | 5.620 | 5.640 | 5.540 | 5.640 | 5.640 | 1,972 |
| 2026-06-24 | 5.600 | 5.660 | 5.280 | 5.560 | 5.560 | 3,958 |
| 2026-06-23 | 5.740 | 5.740 | 5.620 | 5.620 | 5.620 | 1,694 |
| 2026-06-22 | 5.860 | 5.980 | 5.800 | 5.820 | 5.820 | 1,499 |
| 2026-06-19 | 6.000 | 6.000 | 5.840 | 5.840 | 5.840 | 913 |
| 2026-06-18 | 5.900 | 6.040 | 5.900 | 6.040 | 6.040 | 451 |
| 2026-06-17 | 5.860 | 6.000 | 5.820 | 5.980 | 5.980 | 1,952 |
| 2026-06-16 | 6.000 | 6.160 | 5.840 | 5.860 | 5.860 | 2,655 |
| 2026-06-15 | 6.500 | 6.700 | 5.800 | 6.100 | 6.100 | 23,333 |
| 2026-06-12 | 6.480 | 6.480 | 6.260 | 6.340 | 6.340 | 5,785 |
| 2026-06-11 | 6.360 | 6.360 | 6.300 | 6.300 | 6.300 | 35 |
| 2026-06-10 | 6.300 | 6.300 | 6.220 | 6.220 | 6.220 | 1,408 |
| 2026-06-09 | 6.700 | 6.700 | 6.440 | 6.460 | 6.460 | 4,735 |
| 2026-06-08 | 6.000 | 6.800 | 6.000 | 6.700 | 6.700 | 19,490 |
| 2026-06-05 | 5.580 | 5.960 | 5.580 | 5.880 | 5.880 | 3,712 |
| 2026-06-04 | 5.720 | 5.720 | 5.300 | 5.400 | 5.400 | 4,868 |
| 2026-06-03 | 5.780 | 5.780 | 5.720 | 5.720 | 5.720 | 731 |
| 2026-06-02 | 5.840 | 5.960 | 5.740 | 5.740 | 5.740 | 1,194 |
| 2026-06-01 | 6.500 | 6.500 | 5.600 | 6.000 | 6.000 | 16,736 |
| 2026-05-29 | 6.480 | 6.500 | 6.400 | 6.460 | 6.460 | 1,643 |
| 2026-05-28 | 6.460 | 6.500 | 6.360 | 6.500 | 6.500 | 12,173 |
| 2026-05-27 | 6.300 | 6.500 | 6.300 | 6.460 | 6.460 | 2,867 |
| 2026-05-26 | 6.220 | 6.400 | 6.140 | 6.220 | 6.220 | 5,109 |
| 2026-05-25 | 5.980 | 6.200 | 5.880 | 6.200 | 6.200 | 8,651 |
| 2026-05-22 | 5.740 | 6.100 | 5.740 | 6.000 | 6.000 | 27,333 |
| 2026-05-21 | 4.880 | 6.100 | 4.880 | 5.840 | 5.840 | 44,163 |
| 2026-05-20 | 4.900 | 5.040 | 4.900 | 4.900 | 4.900 | 4,337 |
| 2026-05-19 | 4.900 | 4.950 | 4.900 | 4.950 | 4.950 | 296 |
| 2026-05-18 | 4.850 | 4.990 | 4.800 | 4.990 | 4.990 | 1,108 |
| 2026-05-15 | 4.860 | 4.900 | 4.860 | 4.900 | 4.900 | 213 |
| 2026-05-14 | 4.960 | 4.960 | 4.880 | 4.960 | 4.960 | 1,502 |
| 2026-05-13 | 5.160 | 5.160 | 4.800 | 4.880 | 4.880 | 7,252 |
| 2026-05-12 | 4.590 | 5.160 | 4.350 | 5.160 | 5.160 | 31,904 |
| 2026-05-11 | 5.300 | 5.300 | 5.100 | 5.100 | 5.100 | 6,702 |
| 2026-05-08 | 5.200 | 5.400 | 5.200 | 5.340 | 5.340 | 11,406 |
| 2026-05-07 | 4.900 | 5.100 | 4.900 | 5.100 | 5.100 | 830 |
| 2026-05-06 | 5.220 | 5.500 | 4.810 | 5.040 | 5.040 | 30,415 |
| 2026-05-05 | 4.880 | 5.040 | 4.800 | 5.040 | 5.040 | 6,109 |
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.