Viscom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	4.400	4.600	4.280	4.500	4.500	2,524
2026-02-03	4.180	4.320	4.180	4.260	4.260	2,477
2026-02-02	4.180	4.180	4.000	4.100	4.100	2,259
2026-01-30	4.220	4.220	4.200	4.200	4.200	560
2026-01-29	4.220	4.220	4.220	4.220	4.220	60
2026-01-28	4.200	4.220	4.200	4.220	4.220	200
2026-01-27	4.220	4.220	4.220	4.220	4.220	224
2026-01-26	4.320	4.320	4.220	4.220	4.220	635
2026-01-23	4.160	4.260	4.160	4.260	4.260	350
2026-01-22	4.160	4.200	4.160	4.200	4.200	2,759
2026-01-21	4.240	4.240	4.240	4.240	4.240	240
2026-01-20	4.200	4.200	4.200	4.200	4.200	0
2026-01-19	4.140	4.240	4.140	4.240	4.240	1,400
2026-01-16	4.180	4.240	4.140	4.160	4.160	1,539
2026-01-15	4.200	4.240	4.200	4.200	4.200	940
2026-01-14	4.240	4.240	4.200	4.200	4.200	12
2026-01-13	4.240	4.240	4.160	4.200	4.200	82
2026-01-12	4.120	4.240	4.120	4.240	4.240	2
2026-01-09	4.260	4.260	4.260	4.260	4.260	56
2026-01-08	4.200	4.380	4.200	4.280	4.280	460
2026-01-07	4.200	4.240	4.200	4.240	4.240	314
2026-01-06	4.300	4.360	4.300	4.300	4.300	29
2026-01-05	4.200	4.300	4.200	4.300	4.300	1,249
2026-01-02	4.280	4.340	4.260	4.340	4.340	1,813
2025-12-30	4.260	4.300	4.180	4.180	4.180	6,532
2025-12-29	4.100	4.300	4.060	4.180	4.180	16,210
2025-12-23	4.200	4.300	4.200	4.280	4.280	103
2025-12-22	4.320	4.320	4.080	4.140	4.140	6,720
2025-12-19	4.600	4.600	4.320	4.340	4.340	6,041
2025-12-18	4.200	4.740	4.200	4.580	4.580	5,996
2025-12-17	4.160	4.160	3.980	4.040	4.040	1,435
2025-12-16	4.040	4.080	4.000	4.080	4.080	2,000
2025-12-15	4.100	4.100	4.000	4.080	4.080	957
2025-12-12	4.120	4.300	4.040	4.100	4.100	7,830
2025-12-11	4.320	4.400	3.880	4.120	4.120	4,998
2025-12-10	4.780	4.780	4.260	4.400	4.400	2,722
2025-12-09	4.660	4.660	4.640	4.640	4.640	101
2025-12-08	4.600	4.720	4.500	4.720	4.720	2,476
2025-12-05	4.840	4.900	4.700	4.820	4.820	229
2025-12-04	4.880	4.880	4.740	4.760	4.760	11
2025-12-03	4.720	4.780	4.720	4.780	4.780	5
2025-12-02	4.700	4.880	4.700	4.700	4.700	451
2025-12-01	4.800	4.820	4.700	4.780	4.780	780
2025-11-28	4.840	4.960	4.840	4.900	4.900	150
2025-11-27	4.800	4.880	4.800	4.880	4.880	160
2025-11-26	4.860	4.860	4.700	4.740	4.740	1,002
2025-11-25	4.680	4.740	4.460	4.720	4.720	4,467
2025-11-24	4.980	4.980	4.700	4.700	4.700	2,174
2025-11-21	5.100	5.100	5.000	5.000	5.000	3
2025-11-20	4.900	4.980	4.900	4.980	4.980	2,166
2025-11-19	4.920	4.960	4.920	4.960	4.960	50
2025-11-18	4.900	5.200	4.860	5.000	5.000	8,137
2025-11-17	4.900	4.900	4.860	4.880	4.880	3,733
2025-11-14	4.720	4.800	4.720	4.800	4.800	52
2025-11-13	4.640	5.050	4.640	4.880	4.880	4,359
2025-11-12	4.460	4.560	4.460	4.460	4.460	2,426
2025-11-11	4.580	4.580	4.440	4.440	4.440	3,920
2025-11-10	4.800	4.800	4.380	4.380	4.380	1,377
2025-11-07	5.000	5.000	4.720	4.760	4.760	4,448
2025-11-06	5.000	5.100	4.920	5.100	5.100	2,447

← NewerPage 4 of 22 · 1,278 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.