Viscom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	4.600	4.900	4.470	4.780	4.780	12,358
2026-04-30	4.500	4.670	4.490	4.570	4.570	3,224
2026-04-29	4.540	4.610	4.540	4.560	4.560	4,664
2026-04-28	4.300	4.500	4.300	4.410	4.410	4,661
2026-04-27	4.300	4.300	4.230	4.230	4.230	337
2026-04-24	4.200	4.200	4.140	4.140	4.140	124
2026-04-23	4.250	4.250	4.210	4.210	4.210	4,576
2026-04-22	4.300	4.380	4.300	4.380	4.380	1,127
2026-04-21	4.340	4.340	4.280	4.280	4.280	240
2026-04-20	4.400	4.620	4.260	4.290	4.290	6,847
2026-04-17	4.220	4.410	4.110	4.320	4.320	2,040
2026-04-16	3.900	4.110	3.900	4.110	4.110	1,955
2026-04-15	3.880	3.980	3.810	3.900	3.900	243
2026-04-14	3.800	3.850	3.800	3.850	3.850	40
2026-04-13	3.750	3.810	3.720	3.810	3.810	400
2026-04-10	3.900	3.900	3.780	3.860	3.860	257
2026-04-09	3.830	3.830	3.830	3.830	3.830	0
2026-04-08	3.990	4.000	3.700	3.750	3.750	7,841
2026-04-07	3.800	3.810	3.780	3.810	3.810	350
2026-04-02	3.840	3.840	3.800	3.800	3.800	1,340
2026-04-01	3.800	3.800	3.800	3.800	3.800	0
2026-03-31	3.700	3.740	3.640	3.740	3.740	4,600
2026-03-30	3.820	3.820	3.700	3.700	3.700	2,090
2026-03-27	4.000	4.000	3.860	3.860	3.860	5,250
2026-03-26	4.000	4.100	4.000	4.060	4.060	1,424
2026-03-25	4.140	4.140	4.100	4.100	4.100	4,000
2026-03-24	4.080	4.100	4.020	4.020	4.020	1,073
2026-03-23	3.980	4.100	3.980	4.100	4.100	1,050
2026-03-20	3.940	3.980	3.900	3.980	3.980	537
2026-03-19	4.000	4.000	3.980	3.980	3.980	85
2026-03-18	4.040	4.160	4.000	4.120	4.120	4,013
2026-03-17	4.220	4.240	4.160	4.160	4.160	600
2026-03-16	4.320	4.320	4.000	4.120	4.120	916
2026-03-13	4.160	4.160	4.160	4.160	4.160	0
2026-03-12	4.220	4.220	4.220	4.220	4.220	0
2026-03-11	4.220	4.220	4.220	4.220	4.220	0
2026-03-10	4.240	4.240	4.200	4.200	4.200	2,250
2026-03-09	4.200	4.220	4.020	4.020	4.020	1,953
2026-03-06	4.160	4.200	4.160	4.200	4.200	2,274
2026-03-05	4.200	4.200	4.180	4.180	4.180	5,005
2026-03-04	4.300	4.340	4.120	4.240	4.240	1,616
2026-03-03	4.500	4.500	4.300	4.360	4.360	2,600
2026-03-02	4.640	4.640	4.500	4.580	4.580	28
2026-02-27	4.660	4.660	4.540	4.580	4.580	726
2026-02-26	4.660	4.660	4.620	4.620	4.620	500
2026-02-25	4.780	4.800	4.620	4.620	4.620	1,050
2026-02-24	4.440	4.700	4.440	4.700	4.700	7,185
2026-02-23	5.550	5.550	4.320	4.340	4.340	18,600
2026-02-20	5.700	5.700	5.400	5.550	5.550	3,221
2026-02-19	5.300	5.300	5.200	5.300	5.300	6,182
2026-02-18	5.300	5.400	5.300	5.350	5.350	509
2026-02-17	5.250	5.400	5.250	5.350	5.350	2,237
2026-02-16	5.200	5.300	5.150	5.250	5.250	5,446
2026-02-13	5.050	5.050	5.000	5.050	5.050	1,139
2026-02-12	4.880	4.900	4.880	4.880	4.880	4,004
2026-02-11	5.000	5.300	4.720	4.720	4.720	26,244
2026-02-10	4.780	4.780	4.620	4.620	4.620	2,206
2026-02-09	4.680	4.740	4.680	4.740	4.740	100
2026-02-06	4.620	4.680	4.600	4.600	4.600	717
2026-02-05	4.400	4.640	4.400	4.580	4.580	2,098

← NewerPage 3 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.