Viscom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 4.780 | 5.050 | 4.780 | 4.900 | 4.900 | 1,055 |
| 2025-11-04 | 4.740 | 4.980 | 4.740 | 4.780 | 4.780 | 1,125 |
| 2025-11-03 | 5.150 | 5.150 | 4.840 | 4.840 | 4.840 | 3,378 |
| 2025-10-31 | 5.300 | 5.300 | 5.000 | 5.100 | 5.100 | 4,129 |
| 2025-10-30 | 5.500 | 5.500 | 5.250 | 5.350 | 5.350 | 2,769 |
| 2025-10-29 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 85 |
| 2025-10-28 | 5.700 | 5.700 | 5.500 | 5.600 | 5.600 | 3,823 |
| 2025-10-27 | 5.750 | 5.850 | 5.700 | 5.800 | 5.800 | 4,472 |
| 2025-10-24 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 1,685 |
| 2025-10-23 | 5.700 | 5.800 | 5.700 | 5.700 | 5.700 | 2,740 |
| 2025-10-22 | 5.750 | 5.800 | 5.700 | 5.800 | 5.800 | 2,764 |
| 2025-10-21 | 5.800 | 5.800 | 5.700 | 5.750 | 5.750 | 4,723 |
| 2025-10-20 | 5.700 | 5.900 | 5.700 | 5.850 | 5.850 | 7,057 |
| 2025-10-17 | 5.800 | 5.800 | 5.600 | 5.600 | 5.600 | 4,419 |
| 2025-10-16 | 5.100 | 5.800 | 5.100 | 5.600 | 5.600 | 21,066 |
| 2025-10-15 | 4.960 | 5.250 | 4.960 | 5.150 | 5.150 | 3,215 |
| 2025-10-14 | 4.960 | 5.100 | 4.920 | 4.960 | 4.960 | 13,981 |
| 2025-10-13 | 4.680 | 5.200 | 4.680 | 4.960 | 4.960 | 4,862 |
| 2025-10-10 | 4.800 | 4.800 | 4.600 | 4.600 | 4.600 | 1,211 |
| 2025-10-09 | 4.680 | 4.800 | 4.580 | 4.700 | 4.700 | 1,147 |
| 2025-10-08 | 4.860 | 4.860 | 4.660 | 4.660 | 4.660 | 2,183 |
| 2025-10-07 | 4.620 | 4.900 | 4.600 | 4.900 | 4.900 | 6,221 |
| 2025-10-06 | 4.660 | 4.660 | 4.560 | 4.560 | 4.560 | 52 |
| 2025-10-03 | 4.640 | 4.640 | 4.440 | 4.580 | 4.580 | 37 |
| 2025-10-02 | 4.720 | 4.720 | 4.460 | 4.520 | 4.520 | 4,348 |
| 2025-10-01 | 4.400 | 4.680 | 4.400 | 4.560 | 4.560 | 5,410 |
| 2025-09-30 | 4.500 | 4.500 | 4.460 | 4.460 | 4.460 | 3,508 |
| 2025-09-29 | 4.400 | 4.500 | 4.260 | 4.500 | 4.500 | 4,324 |
| 2025-09-26 | 4.440 | 4.460 | 4.280 | 4.280 | 4.280 | 961 |
| 2025-09-25 | 4.400 | 4.400 | 4.380 | 4.380 | 4.380 | 50 |
| 2025-09-24 | 4.500 | 4.500 | 4.400 | 4.400 | 4.400 | 744 |
| 2025-09-23 | 4.680 | 4.740 | 4.360 | 4.400 | 4.400 | 8,949 |
| 2025-09-22 | 4.900 | 4.900 | 4.700 | 4.700 | 4.700 | 3,154 |
| 2025-09-19 | 4.680 | 5.250 | 4.680 | 4.900 | 4.900 | 24,810 |
| 2025-09-18 | 4.620 | 4.640 | 4.560 | 4.560 | 4.560 | 431 |
| 2025-09-17 | 4.580 | 4.580 | 4.380 | 4.540 | 4.540 | 169 |
| 2025-09-16 | 4.400 | 4.660 | 4.400 | 4.580 | 4.580 | 1,856 |
| 2025-09-15 | 4.360 | 4.520 | 4.340 | 4.360 | 4.360 | 797 |
| 2025-09-12 | 4.320 | 4.680 | 4.320 | 4.480 | 4.480 | 4,371 |
| 2025-09-11 | 4.400 | 4.540 | 4.400 | 4.520 | 4.520 | 2,693 |
| 2025-09-10 | 4.200 | 4.300 | 4.200 | 4.300 | 4.300 | 53 |
| 2025-09-09 | 4.300 | 4.480 | 4.300 | 4.400 | 4.400 | 367 |
| 2025-09-08 | 4.200 | 4.320 | 4.200 | 4.200 | 4.200 | 920 |
| 2025-09-05 | 4.140 | 4.140 | 3.960 | 3.980 | 3.980 | 226 |
| 2025-09-04 | 4.100 | 4.140 | 4.000 | 4.000 | 4.000 | 336 |
| 2025-09-03 | 4.100 | 4.100 | 4.060 | 4.060 | 4.060 | 350 |
| 2025-09-02 | 4.020 | 4.040 | 4.020 | 4.040 | 4.040 | 230 |
| 2025-09-01 | 4.140 | 4.160 | 3.920 | 4.020 | 4.020 | 5,462 |
| 2025-08-29 | 4.200 | 4.200 | 4.140 | 4.140 | 4.140 | 1,420 |
| 2025-08-28 | 4.080 | 4.200 | 4.080 | 4.140 | 4.140 | 6,279 |
| 2025-08-27 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 0 |
| 2025-08-26 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 250 |
| 2025-08-25 | 4.040 | 4.120 | 4.040 | 4.120 | 4.120 | 350 |
| 2025-08-22 | 4.200 | 4.200 | 4.000 | 4.160 | 4.160 | 6,296 |
| 2025-08-21 | 4.300 | 4.300 | 4.260 | 4.260 | 4.260 | 300 |
| 2025-08-20 | 4.100 | 4.100 | 4.000 | 4.020 | 4.020 | 803 |
| 2025-08-19 | 4.260 | 4.260 | 4.160 | 4.160 | 4.160 | 272 |
| 2025-08-18 | 4.200 | 4.200 | 3.900 | 4.100 | 4.100 | 4,941 |
| 2025-08-15 | 4.460 | 4.460 | 4.200 | 4.200 | 4.200 | 3,753 |
| 2025-08-14 | 4.400 | 4.500 | 4.200 | 4.200 | 4.200 | 4,269 |
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.