Viscom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 4.500 | 4.500 | 4.420 | 4.440 | 4.440 | 662 |
| 2025-08-12 | 4.580 | 4.580 | 4.360 | 4.420 | 4.420 | 5,824 |
| 2025-08-11 | 4.620 | 4.720 | 4.580 | 4.620 | 4.620 | 3,906 |
| 2025-08-08 | 4.920 | 5.000 | 4.700 | 4.700 | 4.700 | 3,584 |
| 2025-08-07 | 4.640 | 4.920 | 4.620 | 4.840 | 4.840 | 3,355 |
| 2025-08-06 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 142 |
| 2025-08-05 | 4.780 | 4.780 | 4.700 | 4.700 | 4.700 | 400 |
| 2025-08-04 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2025-08-01 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 210 |
| 2025-07-31 | 4.700 | 4.800 | 4.660 | 4.800 | 4.800 | 2,169 |
| 2025-07-30 | 4.780 | 4.840 | 4.740 | 4.780 | 4.780 | 684 |
| 2025-07-29 | 4.720 | 4.860 | 4.720 | 4.740 | 4.740 | 847 |
| 2025-07-28 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 470 |
| 2025-07-25 | 4.840 | 4.880 | 4.840 | 4.880 | 4.880 | 300 |
| 2025-07-24 | 4.860 | 4.960 | 4.860 | 4.900 | 4.900 | 2,414 |
| 2025-07-23 | 5.000 | 5.000 | 4.940 | 4.940 | 4.940 | 1,254 |
| 2025-07-22 | 4.800 | 4.960 | 4.780 | 4.940 | 4.940 | 1,875 |
| 2025-07-21 | 4.480 | 4.760 | 4.480 | 4.660 | 4.660 | 2,958 |
| 2025-07-18 | 4.900 | 4.900 | 4.740 | 4.740 | 4.740 | 4,526 |
| 2025-07-17 | 4.780 | 4.800 | 4.740 | 4.800 | 4.800 | 2,876 |
| 2025-07-16 | 4.680 | 4.760 | 4.680 | 4.760 | 4.760 | 1,744 |
| 2025-07-15 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2025-07-14 | 4.720 | 4.740 | 4.660 | 4.660 | 4.660 | 3,219 |
| 2025-07-11 | 4.500 | 4.780 | 4.500 | 4.700 | 4.700 | 7,929 |
| 2025-07-10 | 4.520 | 4.600 | 4.500 | 4.600 | 4.600 | 696 |
| 2025-07-09 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2025-07-08 | 4.420 | 4.600 | 4.400 | 4.400 | 4.400 | 3,167 |
| 2025-07-07 | 4.600 | 4.600 | 4.380 | 4.540 | 4.540 | 6,653 |
| 2025-07-04 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2025-07-03 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2025-07-02 | 4.280 | 4.580 | 4.280 | 4.460 | 4.460 | 15,365 |
| 2025-07-01 | 4.420 | 4.420 | 4.220 | 4.280 | 4.280 | 6,220 |
| 2025-06-30 | 4.480 | 4.500 | 4.360 | 4.440 | 4.440 | 1,574 |
| 2025-06-27 | 4.620 | 4.760 | 4.460 | 4.540 | 4.540 | 3,097 |
| 2025-06-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,370 |
| 2025-06-25 | 5.000 | 5.000 | 4.900 | 4.940 | 4.940 | 1,430 |
| 2025-06-24 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 220 |
| 2025-06-23 | 5.000 | 5.100 | 4.900 | 4.960 | 4.960 | 2,278 |
| 2025-06-20 | 5.200 | 5.250 | 4.700 | 4.800 | 4.800 | 15,744 |
| 2025-06-19 | 5.500 | 5.500 | 5.300 | 5.300 | 5.300 | 2,350 |
| 2025-06-18 | 5.200 | 5.450 | 5.200 | 5.400 | 5.400 | 5,433 |
| 2025-06-17 | 5.250 | 5.300 | 5.150 | 5.300 | 5.300 | 7,515 |
| 2025-06-16 | 4.980 | 5.450 | 4.980 | 5.150 | 5.150 | 12,129 |
| 2025-06-13 | 4.800 | 4.820 | 4.600 | 4.600 | 4.600 | 7,262 |
| 2025-06-12 | 4.880 | 5.000 | 4.620 | 4.680 | 4.680 | 5,014 |
| 2025-06-11 | 3.960 | 4.800 | 3.960 | 4.800 | 4.800 | 25,080 |
| 2025-06-10 | 3.800 | 3.800 | 3.720 | 3.800 | 3.800 | 2,198 |
| 2025-06-09 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-06-06 | 3.840 | 3.840 | 3.800 | 3.840 | 3.840 | 4,890 |
| 2025-06-05 | 3.920 | 3.920 | 3.780 | 3.900 | 3.900 | 1,410 |
| 2025-06-04 | 4.160 | 4.160 | 3.900 | 3.900 | 3.900 | 5,924 |
| 2025-06-03 | 4.020 | 4.320 | 4.020 | 4.180 | 4.180 | 61,841 |
| 2025-06-02 | 3.880 | 4.100 | 3.880 | 4.040 | 4.040 | 10,238 |
| 2025-05-30 | 3.760 | 3.900 | 3.760 | 3.900 | 3.900 | 2,574 |
| 2025-05-29 | 3.900 | 3.900 | 3.600 | 3.600 | 3.600 | 5,370 |
| 2025-05-28 | 3.720 | 3.900 | 3.720 | 3.900 | 3.900 | 1,308 |
| 2025-05-27 | 3.680 | 3.860 | 3.680 | 3.860 | 3.860 | 3,059 |
| 2025-05-26 | 3.600 | 3.660 | 3.600 | 3.620 | 3.620 | 1,274 |
| 2025-05-23 | 3.660 | 3.660 | 3.500 | 3.540 | 3.540 | 2,802 |
| 2025-05-22 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
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.