Viscom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 3.500 | 3.660 | 3.500 | 3.580 | 3.580 | 826 |
| 2025-05-20 | 3.680 | 3.680 | 3.600 | 3.600 | 3.600 | 2,007 |
| 2025-05-19 | 3.600 | 3.600 | 3.500 | 3.540 | 3.540 | 1,194 |
| 2025-05-16 | 3.580 | 3.580 | 3.540 | 3.540 | 3.540 | 100 |
| 2025-05-15 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-05-14 | 3.640 | 3.640 | 3.620 | 3.620 | 3.620 | 1,300 |
| 2025-05-13 | 3.620 | 3.660 | 3.360 | 3.520 | 3.520 | 10,485 |
| 2025-05-12 | 3.400 | 3.660 | 3.400 | 3.640 | 3.640 | 10,244 |
| 2025-05-09 | 3.160 | 3.360 | 3.160 | 3.360 | 3.360 | 6,387 |
| 2025-05-08 | 3.100 | 3.180 | 3.100 | 3.140 | 3.140 | 1,072 |
| 2025-05-07 | 3.000 | 3.160 | 3.000 | 3.140 | 3.140 | 3,996 |
| 2025-05-06 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 500 |
| 2025-05-05 | 3.160 | 3.160 | 3.080 | 3.080 | 3.080 | 2,809 |
| 2025-05-02 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2025-04-30 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-04-29 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-04-28 | 3.100 | 3.100 | 3.020 | 3.080 | 3.080 | 1,769 |
| 2025-04-25 | 3.060 | 3.060 | 3.040 | 3.040 | 3.040 | 102 |
| 2025-04-24 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 650 |
| 2025-04-23 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2025-04-22 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2025-04-17 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-04-16 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-04-15 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 222 |
| 2025-04-14 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-04-11 | 2.900 | 3.100 | 2.900 | 3.060 | 3.060 | 2,137 |
| 2025-04-10 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 2,785 |
| 2025-04-09 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-04-08 | 2.980 | 3.140 | 2.980 | 2.980 | 2.980 | 2,270 |
| 2025-04-07 | 2.960 | 2.960 | 2.840 | 2.840 | 2.840 | 4,088 |
| 2025-04-04 | 3.200 | 3.350 | 3.180 | 3.180 | 3.180 | 200 |
| 2025-04-03 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 400 |
| 2025-04-02 | 3.220 | 3.340 | 3.220 | 3.310 | 3.310 | 2,179 |
| 2025-04-01 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2025-03-31 | 3.130 | 3.260 | 3.130 | 3.260 | 3.260 | 366 |
| 2025-03-28 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2025-03-27 | 3.240 | 3.290 | 3.240 | 3.290 | 3.290 | 100 |
| 2025-03-26 | 3.200 | 3.350 | 3.200 | 3.310 | 3.310 | 1,120 |
| 2025-03-25 | 3.160 | 3.250 | 3.160 | 3.250 | 3.250 | 4,000 |
| 2025-03-24 | 3.240 | 3.240 | 3.170 | 3.170 | 3.170 | 2,650 |
| 2025-03-21 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-03-20 | 3.300 | 3.330 | 3.300 | 3.320 | 3.320 | 1,515 |
| 2025-03-19 | 3.250 | 3.310 | 3.250 | 3.310 | 3.310 | 53 |
| 2025-03-18 | 3.240 | 3.310 | 3.230 | 3.310 | 3.310 | 745 |
| 2025-03-17 | 3.300 | 3.300 | 3.230 | 3.290 | 3.290 | 2,582 |
| 2025-03-14 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2025-03-13 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 0 |
| 2025-03-12 | 3.300 | 3.360 | 3.280 | 3.280 | 3.280 | 1,459 |
| 2025-03-11 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2025-03-10 | 3.330 | 3.390 | 3.310 | 3.390 | 3.390 | 200 |
| 2025-03-07 | 3.330 | 3.390 | 3.330 | 3.390 | 3.390 | 15 |
| 2025-03-06 | 3.370 | 3.450 | 3.370 | 3.450 | 3.450 | 4,270 |
| 2025-03-05 | 3.170 | 3.270 | 3.170 | 3.270 | 3.270 | 1,555 |
| 2025-03-04 | 3.350 | 3.400 | 3.150 | 3.160 | 3.160 | 5,856 |
| 2025-03-03 | 3.400 | 3.400 | 3.380 | 3.380 | 3.380 | 44 |
| 2025-02-28 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 409 |
| 2025-02-27 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 500 |
| 2025-02-26 | 3.550 | 3.620 | 3.550 | 3.620 | 3.620 | 4,800 |
| 2025-02-25 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2025-02-24 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 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.