Viscom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	10.850	10.850	10.800	10.800	10.176	5
2022-05-02	10.900	10.900	10.750	10.750	10.129	50
2022-04-29	10.850	10.850	10.700	10.800	10.176	340
2022-04-28	10.600	10.600	10.550	10.550	9.940	300
2022-04-27	10.700	10.700	10.600	10.700	10.082	414
2022-04-26	10.800	10.850	10.800	10.850	10.223	238
2022-04-25	11.000	11.000	10.800	10.850	10.223	430
2022-04-22	10.950	11.150	10.800	11.150	10.506	2,754
2022-04-21	10.800	10.950	10.800	10.800	10.176	1,123
2022-04-20	10.400	10.850	10.400	10.750	10.129	9,956
2022-04-19	10.250	10.350	10.150	10.300	9.705	500
2022-04-14	10.300	10.350	10.300	10.350	9.752	50
2022-04-13	10.400	10.400	10.400	10.400	9.799	107
2022-04-12	10.350	10.350	10.300	10.300	9.705	320
2022-04-11	10.450	10.450	10.450	10.450	9.846	0
2022-04-08	10.400	10.450	10.400	10.450	9.846	444
2022-04-07	10.400	10.500	10.400	10.450	9.846	5,000
2022-04-06	10.900	10.900	10.550	10.650	10.035	1,349
2022-04-05	10.950	10.950	10.900	10.950	10.317	150
2022-04-04	11.000	11.000	11.000	11.000	10.364	50
2022-04-01	11.050	11.050	10.900	11.050	10.411	904
2022-03-31	11.300	11.300	11.100	11.100	10.459	400
2022-03-30	11.400	11.600	10.900	11.500	10.835	1,969
2022-03-29	11.350	11.450	10.900	11.450	10.788	1,940
2022-03-28	11.550	11.550	11.400	11.400	10.741	785
2022-03-25	11.350	11.700	11.350	11.700	11.024	724
2022-03-24	11.400	11.550	10.600	11.350	10.694	3,172
2022-03-23	12.000	12.150	11.100	11.150	10.506	7,796
2022-03-22	10.900	11.350	10.900	11.350	10.694	3,461
2022-03-21	10.900	11.000	10.850	10.850	10.223	2,273
2022-03-18	10.800	10.800	10.800	10.800	10.176	450
2022-03-17	10.850	10.850	10.800	10.800	10.176	660
2022-03-16	10.750	11.100	10.700	11.100	10.459	4,945
2022-03-15	10.700	11.100	10.550	10.550	9.940	1,568
2022-03-14	10.800	10.900	10.800	10.850	10.223	3,219
2022-03-11	10.500	10.650	10.500	10.650	10.035	652
2022-03-10	10.100	10.750	10.100	10.750	10.129	1,825
2022-03-09	10.300	10.600	10.300	10.600	9.987	250
2022-03-08	9.980	10.700	9.980	10.700	10.082	1,000
2022-03-07	9.220	9.820	9.200	9.820	9.253	570
2022-03-04	10.000	10.250	9.720	9.800	9.234	1,788
2022-03-03	10.200	10.350	10.050	10.300	9.705	1,371
2022-03-02	10.650	10.700	9.960	10.200	9.611	4,126
2022-03-01	11.000	11.100	10.550	10.550	9.940	3,133
2022-02-28	10.450	10.850	10.450	10.850	10.223	1,476
2022-02-25	10.750	11.850	10.550	11.200	10.553	5,830
2022-02-24	10.350	10.700	10.300	10.400	9.799	2,817
2022-02-23	10.900	10.900	10.800	10.800	10.176	485
2022-02-22	10.800	10.900	10.300	10.900	10.270	5,000
2022-02-21	11.750	11.750	10.700	11.000	10.364	1,917
2022-02-18	11.650	11.650	11.250	11.300	10.647	779
2022-02-17	11.950	11.950	11.650	11.750	11.071	900
2022-02-16	11.750	12.100	11.750	12.100	11.401	1,428
2022-02-15	11.650	11.700	11.650	11.700	11.024	23
2022-02-14	11.300	11.700	11.300	11.700	11.024	1,531
2022-02-11	11.600	12.000	11.600	11.850	11.165	8,902
2022-02-10	11.800	11.800	11.600	11.750	11.071	2,482
2022-02-09	11.650	11.800	11.650	11.700	11.024	1,115
2022-02-08	11.400	11.450	11.200	11.450	10.788	122
2022-02-07	11.500	11.550	11.400	11.500	10.835	580

← NewerPage 20 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.