Viscom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 3.060 | 3.160 | 3.060 | 3.160 | 3.160 | 2,453 |
| 2024-11-22 | 3.120 | 3.170 | 3.060 | 3.090 | 3.090 | 2,651 |
| 2024-11-21 | 3.220 | 3.220 | 3.110 | 3.110 | 3.110 | 168 |
| 2024-11-20 | 3.110 | 3.160 | 3.110 | 3.160 | 3.160 | 7,440 |
| 2024-11-19 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 300 |
| 2024-11-18 | 3.220 | 3.230 | 3.180 | 3.180 | 3.180 | 7,982 |
| 2024-11-15 | 3.120 | 3.300 | 3.080 | 3.260 | 3.260 | 3,523 |
| 2024-11-14 | 2.970 | 3.000 | 2.910 | 2.950 | 2.950 | 25,830 |
| 2024-11-13 | 2.980 | 2.980 | 2.860 | 2.860 | 2.860 | 1,103 |
| 2024-11-12 | 2.900 | 2.980 | 2.900 | 2.900 | 2.900 | 232 |
| 2024-11-11 | 2.890 | 2.980 | 2.890 | 2.930 | 2.930 | 1,787 |
| 2024-11-08 | 2.980 | 2.980 | 2.930 | 2.930 | 2.930 | 1,150 |
| 2024-11-07 | 2.890 | 2.950 | 2.880 | 2.950 | 2.950 | 900 |
| 2024-11-06 | 2.980 | 2.980 | 2.880 | 2.940 | 2.940 | 1,016 |
| 2024-11-05 | 2.990 | 2.990 | 2.930 | 2.930 | 2.930 | 692 |
| 2024-11-04 | 3.190 | 3.190 | 2.950 | 2.950 | 2.950 | 3,030 |
| 2024-11-01 | 3.080 | 3.100 | 3.000 | 3.050 | 3.050 | 8,129 |
| 2024-10-31 | 3.250 | 3.250 | 3.120 | 3.190 | 3.190 | 804 |
| 2024-10-30 | 3.270 | 3.300 | 3.260 | 3.300 | 3.300 | 1,189 |
| 2024-10-29 | 3.310 | 3.310 | 3.270 | 3.310 | 3.310 | 4,350 |
| 2024-10-28 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2024-10-25 | 3.360 | 3.450 | 3.300 | 3.450 | 3.450 | 4,906 |
| 2024-10-24 | 3.420 | 3.420 | 3.390 | 3.390 | 3.390 | 3 |
| 2024-10-23 | 3.440 | 3.450 | 3.380 | 3.410 | 3.410 | 6,591 |
| 2024-10-22 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2024-10-21 | 3.390 | 3.590 | 3.390 | 3.570 | 3.570 | 1,600 |
| 2024-10-18 | 3.460 | 3.490 | 3.460 | 3.490 | 3.490 | 800 |
| 2024-10-17 | 3.460 | 3.460 | 3.410 | 3.410 | 3.410 | 100 |
| 2024-10-16 | 3.500 | 3.520 | 3.480 | 3.520 | 3.520 | 900 |
| 2024-10-15 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2024-10-14 | 3.760 | 3.760 | 3.540 | 3.540 | 3.540 | 5,939 |
| 2024-10-11 | 3.410 | 3.620 | 3.300 | 3.620 | 3.620 | 9,072 |
| 2024-10-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 90 |
| 2024-10-09 | 3.590 | 3.590 | 3.400 | 3.500 | 3.500 | 2,194 |
| 2024-10-08 | 3.600 | 3.620 | 3.460 | 3.530 | 3.530 | 2,320 |
| 2024-10-07 | 3.440 | 3.800 | 3.440 | 3.800 | 3.800 | 3,150 |
| 2024-10-04 | 3.390 | 3.420 | 3.340 | 3.420 | 3.420 | 4,623 |
| 2024-10-03 | 3.290 | 3.350 | 3.290 | 3.350 | 3.350 | 378 |
| 2024-10-02 | 3.300 | 3.320 | 3.290 | 3.320 | 3.320 | 2,046 |
| 2024-10-01 | 3.250 | 3.300 | 3.240 | 3.300 | 3.300 | 8,893 |
| 2024-09-30 | 3.330 | 3.360 | 3.240 | 3.330 | 3.330 | 12,280 |
| 2024-09-27 | 3.350 | 3.500 | 3.310 | 3.330 | 3.330 | 1,828 |
| 2024-09-26 | 3.400 | 3.400 | 3.340 | 3.340 | 3.340 | 2,798 |
| 2024-09-25 | 3.580 | 3.580 | 3.470 | 3.470 | 3.470 | 142 |
| 2024-09-24 | 3.490 | 3.530 | 3.490 | 3.490 | 3.490 | 250 |
| 2024-09-23 | 3.360 | 3.480 | 3.300 | 3.430 | 3.430 | 4,812 |
| 2024-09-20 | 3.330 | 3.360 | 3.330 | 3.360 | 3.360 | 400 |
| 2024-09-19 | 3.300 | 3.330 | 3.300 | 3.330 | 3.330 | 2,000 |
| 2024-09-18 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2024-09-17 | 3.500 | 3.500 | 3.300 | 3.300 | 3.300 | 4,418 |
| 2024-09-16 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2024-09-13 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2024-09-12 | 3.350 | 3.590 | 3.320 | 3.530 | 3.530 | 15,864 |
| 2024-09-11 | 3.400 | 3.430 | 3.380 | 3.430 | 3.430 | 1,200 |
| 2024-09-10 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 4 |
| 2024-09-09 | 3.450 | 3.520 | 3.370 | 3.370 | 3.370 | 5,771 |
| 2024-09-06 | 3.500 | 3.500 | 3.400 | 3.430 | 3.430 | 939 |
| 2024-09-05 | 3.590 | 3.590 | 3.520 | 3.560 | 3.560 | 2,991 |
| 2024-09-04 | 3.690 | 3.690 | 3.650 | 3.650 | 3.650 | 40 |
| 2024-09-03 | 3.660 | 3.660 | 3.620 | 3.620 | 3.620 | 2,788 |
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.