Viscom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	11.600	11.650	11.500	11.600	10.930	1,533
2022-02-03	11.250	11.600	11.250	11.600	10.930	2,805
2022-02-02	11.850	11.850	11.650	11.750	11.071	641
2022-02-01	11.700	11.750	11.700	11.700	11.024	100
2022-01-31	11.550	11.800	11.500	11.800	11.118	2,778
2022-01-28	11.600	11.750	11.500	11.600	10.930	120
2022-01-27	11.800	11.800	11.100	11.650	10.977	2,929
2022-01-26	11.550	12.000	11.550	12.000	11.307	2,704
2022-01-25	10.850	11.400	10.850	11.400	10.741	4,585
2022-01-24	11.800	11.950	10.000	10.600	9.987	15,022
2022-01-21	12.350	12.350	11.350	11.800	11.118	9,351
2022-01-20	12.350	12.550	12.200	12.550	11.825	725
2022-01-19	12.550	12.550	12.300	12.450	11.731	1,736
2022-01-18	12.800	12.950	12.500	12.600	11.872	1,937
2022-01-17	13.150	13.150	12.650	12.850	12.107	2,095
2022-01-14	12.900	13.150	12.900	13.100	12.343	416
2022-01-13	12.700	12.900	12.550	12.550	11.825	3,367
2022-01-12	13.150	13.150	12.700	12.700	11.966	3,371
2022-01-11	13.150	13.300	13.000	13.050	12.296	1,207
2022-01-10	13.300	13.550	12.950	12.950	12.202	1,442
2022-01-07	13.350	13.700	13.350	13.500	12.720	1,459
2022-01-06	13.500	13.700	13.500	13.600	12.814	365
2022-01-05	13.750	13.900	13.550	13.650	12.861	1,848
2022-01-04	13.950	13.950	13.600	13.700	12.908	1,885
2022-01-03	14.000	14.000	13.450	13.850	13.050	4,013
2021-12-30	14.400	14.400	14.100	14.150	13.332	2,441
2021-12-29	14.100	14.300	14.050	14.150	13.332	1,915
2021-12-28	13.600	14.200	13.500	14.050	13.238	2,511
2021-12-27	13.150	13.600	13.100	13.600	12.814	2,925
2021-12-23	13.050	13.050	13.050	13.050	12.296	0
2021-12-22	12.950	13.200	12.800	12.950	12.202	2,463
2021-12-21	12.900	13.050	12.850	12.950	12.202	689
2021-12-20	12.900	13.150	12.800	12.850	12.107	1,879
2021-12-17	12.700	12.900	12.650	12.800	12.060	2,246
2021-12-16	12.900	12.900	12.450	12.550	11.825	2,863
2021-12-15	12.900	13.100	12.900	12.900	12.155	2,221
2021-12-14	12.750	13.000	12.650	12.800	12.060	3,533
2021-12-13	12.800	13.100	12.800	12.950	12.202	1,635
2021-12-10	12.900	12.900	12.500	12.600	11.872	176
2021-12-09	12.200	13.000	12.200	12.950	12.202	4,035
2021-12-08	12.350	12.500	12.350	12.500	11.778	1,242
2021-12-07	12.050	12.500	12.000	12.500	11.778	1,571
2021-12-06	11.900	12.500	11.800	12.100	11.401	3,669
2021-12-03	12.250	12.250	11.600	11.800	11.118	2,733
2021-12-02	12.450	12.550	12.200	12.200	11.495	2,687
2021-12-01	12.100	12.650	12.100	12.550	11.825	5,031
2021-11-30	11.900	12.100	11.900	12.050	11.354	244
2021-11-29	11.750	12.250	11.750	12.050	11.354	5,868
2021-11-26	12.000	12.100	11.700	12.100	11.401	3,364
2021-11-25	12.400	12.450	11.900	12.150	11.448	6,800
2021-11-24	12.400	12.400	12.000	12.300	11.589	11,720
2021-11-23	12.100	12.400	11.900	12.350	11.636	2,646
2021-11-22	11.850	12.200	11.850	12.150	11.448	1,279
2021-11-19	12.100	12.150	11.850	12.150	11.448	4,405
2021-11-18	12.400	12.450	11.950	12.100	11.401	13,472
2021-11-17	12.800	12.800	12.400	12.500	11.778	3,032
2021-11-16	13.000	13.000	12.750	12.850	12.107	2,072
2021-11-15	13.400	13.400	12.700	13.250	12.484	3,896
2021-11-12	12.800	13.700	12.800	13.000	12.249	10,142
2021-11-11	12.550	12.850	12.550	12.700	11.966	11,352

← NewerPage 21 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.