Viscom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.610 | 3.610 | 3.530 | 3.540 | 3.540 | 2,749 |
| 2025-02-20 | 3.650 | 3.670 | 3.650 | 3.670 | 3.670 | 38 |
| 2025-02-19 | 3.660 | 3.700 | 3.660 | 3.660 | 3.660 | 11,352 |
| 2025-02-18 | 3.700 | 3.700 | 3.680 | 3.680 | 3.680 | 500 |
| 2025-02-17 | 3.700 | 3.750 | 3.700 | 3.750 | 3.750 | 235 |
| 2025-02-14 | 3.610 | 3.710 | 3.610 | 3.710 | 3.710 | 500 |
| 2025-02-13 | 3.700 | 3.750 | 3.700 | 3.750 | 3.750 | 1,800 |
| 2025-02-12 | 3.750 | 3.750 | 3.730 | 3.730 | 3.730 | 3,445 |
| 2025-02-11 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2025-02-10 | 3.820 | 3.840 | 3.670 | 3.670 | 3.670 | 41 |
| 2025-02-07 | 3.680 | 3.760 | 3.670 | 3.760 | 3.760 | 372 |
| 2025-02-06 | 3.590 | 3.800 | 3.590 | 3.740 | 3.740 | 2,218 |
| 2025-02-05 | 3.430 | 3.520 | 3.430 | 3.510 | 3.510 | 1,633 |
| 2025-02-04 | 3.340 | 3.650 | 3.340 | 3.500 | 3.500 | 6,998 |
| 2025-02-03 | 3.010 | 3.380 | 3.010 | 3.370 | 3.370 | 10,375 |
| 2025-01-31 | 3.120 | 3.130 | 3.000 | 3.130 | 3.130 | 1,000 |
| 2025-01-30 | 3.060 | 3.180 | 3.060 | 3.180 | 3.180 | 450 |
| 2025-01-29 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2025-01-28 | 3.210 | 3.430 | 3.190 | 3.190 | 3.190 | 5,358 |
| 2025-01-27 | 3.030 | 3.160 | 2.960 | 3.160 | 3.160 | 2,391 |
| 2025-01-24 | 3.040 | 3.100 | 3.000 | 3.100 | 3.100 | 490 |
| 2025-01-23 | 3.200 | 3.200 | 2.960 | 3.090 | 3.090 | 901 |
| 2025-01-22 | 3.200 | 3.250 | 3.200 | 3.250 | 3.250 | 91 |
| 2025-01-21 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2025-01-20 | 3.200 | 3.380 | 3.200 | 3.310 | 3.310 | 850 |
| 2025-01-17 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2025-01-16 | 3.200 | 3.200 | 3.150 | 3.180 | 3.180 | 250 |
| 2025-01-15 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2025-01-14 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2025-01-13 | 3.110 | 3.300 | 3.100 | 3.280 | 3.280 | 3,704 |
| 2025-01-10 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 0 |
| 2025-01-09 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2025-01-08 | 3.350 | 3.350 | 3.260 | 3.290 | 3.290 | 321 |
| 2025-01-07 | 3.140 | 3.280 | 3.130 | 3.280 | 3.280 | 2,847 |
| 2025-01-06 | 3.350 | 3.350 | 3.240 | 3.240 | 3.240 | 1,823 |
| 2025-01-03 | 3.280 | 3.280 | 3.150 | 3.250 | 3.250 | 1,178 |
| 2025-01-02 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 780 |
| 2024-12-30 | 3.200 | 3.340 | 3.200 | 3.340 | 3.340 | 1,156 |
| 2024-12-27 | 3.220 | 3.220 | 3.080 | 3.200 | 3.200 | 6,113 |
| 2024-12-23 | 3.480 | 3.480 | 3.270 | 3.290 | 3.290 | 481 |
| 2024-12-20 | 3.450 | 3.450 | 3.270 | 3.310 | 3.310 | 2,029 |
| 2024-12-19 | 3.500 | 3.520 | 3.430 | 3.520 | 3.520 | 4,390 |
| 2024-12-18 | 3.500 | 3.570 | 3.500 | 3.570 | 3.570 | 984 |
| 2024-12-17 | 3.640 | 3.650 | 3.500 | 3.640 | 3.640 | 2,200 |
| 2024-12-16 | 3.480 | 3.650 | 3.480 | 3.590 | 3.590 | 5,408 |
| 2024-12-13 | 3.540 | 3.540 | 3.420 | 3.490 | 3.490 | 514 |
| 2024-12-12 | 3.500 | 3.560 | 3.450 | 3.560 | 3.560 | 949 |
| 2024-12-11 | 3.500 | 3.600 | 3.500 | 3.580 | 3.580 | 1,058 |
| 2024-12-10 | 3.640 | 3.640 | 3.540 | 3.540 | 3.540 | 651 |
| 2024-12-09 | 3.570 | 3.660 | 3.570 | 3.660 | 3.660 | 3,651 |
| 2024-12-06 | 3.530 | 3.790 | 3.530 | 3.790 | 3.790 | 6,527 |
| 2024-12-05 | 3.500 | 3.600 | 3.490 | 3.600 | 3.600 | 1,611 |
| 2024-12-04 | 3.400 | 3.600 | 3.400 | 3.600 | 3.600 | 4,951 |
| 2024-12-03 | 3.020 | 3.360 | 3.020 | 3.360 | 3.360 | 4,780 |
| 2024-12-02 | 3.050 | 3.080 | 3.050 | 3.080 | 3.080 | 200 |
| 2024-11-29 | 3.060 | 3.110 | 3.060 | 3.110 | 3.110 | 1,008 |
| 2024-11-28 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2024-11-27 | 3.110 | 3.110 | 3.050 | 3.110 | 3.110 | 1,064 |
| 2024-11-26 | 3.060 | 3.140 | 3.060 | 3.140 | 3.140 | 600 |
| 2024-11-25 | 3.060 | 3.160 | 3.060 | 3.160 | 3.160 | 2,453 |
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.