Viscom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.040 | 5.160 | 4.900 | 5.020 | 5.020 | 380 |
| 2026-10-16 | 5.100 | 5.180 | 4.980 | 5.040 | 5.040 | 589 |
| 2026-10-15 | 5.120 | 5.200 | 5.000 | 5.080 | 5.080 | 1,077 |
| 2026-10-14 | 5.080 | 5.320 | 5.080 | 5.200 | 5.200 | 2,919 |
| 2026-10-13 | 5.160 | 5.160 | 5.100 | 5.160 | 5.160 | 68 |
| 2026-10-12 | 5.040 | 5.200 | 5.020 | 5.160 | 5.160 | 2,660 |
| 2026-10-09 | 5.060 | 5.100 | 5.020 | 5.060 | 5.060 | 838 |
| 2026-10-08 | 5.080 | 5.140 | 4.960 | 5.080 | 5.080 | 327 |
| 2026-10-07 | 4.980 | 5.200 | 4.980 | 5.060 | 5.060 | 362 |
| 2026-10-06 | 5.100 | 5.220 | 5.000 | 5.100 | 5.100 | 6,221 |
| 2026-10-05 | 5.140 | 5.200 | 5.100 | 5.180 | 5.180 | 1,295 |
| 2026-10-02 | 5.160 | 5.220 | 5.120 | 5.180 | 5.180 | 123 |
| 2026-10-01 | 5.140 | 5.380 | 5.100 | 5.220 | 5.220 | 2,992 |
| 2026-09-30 | 5.080 | 5.180 | 5.020 | 5.140 | 5.140 | 470 |
| 2026-09-29 | 4.920 | 5.080 | 4.920 | 5.080 | 5.080 | 28 |
| 2026-09-28 | 4.960 | 5.020 | 4.850 | 4.920 | 4.920 | 1,181 |
| 2026-09-25 | 5.000 | 5.060 | 4.980 | 5.000 | 5.000 | 802 |
| 2026-09-24 | 5.060 | 5.120 | 5.000 | 5.120 | 5.120 | 1,694 |
| 2026-09-23 | 5.080 | 5.100 | 4.850 | 5.020 | 5.020 | 6,577 |
| 2026-09-22 | 5.180 | 5.240 | 5.180 | 5.180 | 5.180 | 52 |
| 2026-09-21 | 5.200 | 5.220 | 5.120 | 5.200 | 5.200 | 562 |
| 2026-09-18 | 5.180 | 5.220 | 5.140 | 5.220 | 5.220 | 442 |
| 2026-09-17 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 530 |
| 2026-09-16 | 5.080 | 5.080 | 4.900 | 5.060 | 5.060 | 5,436 |
| 2026-09-15 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2026-09-14 | 5.160 | 5.240 | 5.080 | 5.100 | 5.100 | 1,392 |
| 2026-09-11 | 5.180 | 5.240 | 5.180 | 5.200 | 5.200 | 400 |
| 2026-09-10 | 5.200 | 5.260 | 5.120 | 5.180 | 5.180 | 78 |
| 2026-09-09 | 5.140 | 5.200 | 5.100 | 5.160 | 5.160 | 92 |
| 2026-09-08 | 5.260 | 5.260 | 5.060 | 5.200 | 5.200 | 480 |
| 2026-09-07 | 5.400 | 5.400 | 5.100 | 5.160 | 5.160 | 1,444 |
| 2026-09-04 | 5.420 | 5.420 | 5.300 | 5.300 | 5.300 | 422 |
| 2026-09-03 | 5.420 | 5.480 | 5.420 | 5.460 | 5.460 | 5,759 |
| 2026-09-02 | 5.400 | 5.420 | 5.400 | 5.420 | 5.420 | 293 |
| 2026-09-01 | 5.580 | 5.580 | 5.480 | 5.480 | 5.480 | 2,931 |
| 2026-08-31 | 5.620 | 5.700 | 5.600 | 5.700 | 5.700 | 1,197 |
| 2026-08-28 | 5.700 | 5.740 | 5.700 | 5.740 | 5.740 | 612 |
| 2026-08-27 | 5.720 | 5.780 | 5.720 | 5.780 | 5.780 | 165 |
| 2026-08-26 | 5.720 | 5.720 | 5.640 | 5.680 | 5.680 | 20 |
| 2026-08-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 10 |
| 2026-08-24 | 5.820 | 5.820 | 5.640 | 5.700 | 5.700 | 801 |
| 2026-08-21 | 5.740 | 5.880 | 5.680 | 5.740 | 5.740 | 4,059 |
| 2026-08-20 | 5.780 | 5.780 | 5.520 | 5.700 | 5.700 | 2,801 |
| 2026-08-19 | 5.780 | 5.800 | 5.700 | 5.780 | 5.780 | 800 |
| 2026-08-18 | 5.980 | 5.980 | 5.780 | 5.800 | 5.800 | 1,995 |
| 2026-08-17 | 5.580 | 5.980 | 5.540 | 5.980 | 5.980 | 2,082 |
| 2026-08-14 | 5.340 | 5.560 | 5.340 | 5.480 | 5.480 | 2,532 |
| 2026-08-13 | 5.500 | 5.520 | 5.460 | 5.460 | 5.460 | 1,000 |
| 2026-08-12 | 5.220 | 5.480 | 5.220 | 5.380 | 5.380 | 8,143 |
| 2026-08-11 | 5.260 | 5.260 | 4.930 | 4.930 | 4.930 | 1,935 |
| 2026-08-10 | 5.260 | 5.300 | 5.180 | 5.180 | 5.180 | 1,132 |
| 2026-08-07 | 5.500 | 5.540 | 5.240 | 5.300 | 5.300 | 2,529 |
| 2026-08-06 | 5.400 | 5.500 | 5.320 | 5.360 | 5.360 | 4,535 |
| 2026-08-05 | 5.140 | 5.420 | 5.140 | 5.420 | 5.420 | 990 |
| 2026-08-04 | 5.020 | 5.160 | 5.000 | 5.160 | 5.160 | 3,646 |
| 2026-08-03 | 5.040 | 5.100 | 5.040 | 5.100 | 5.100 | 405 |
| 2026-07-31 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2026-07-30 | 5.080 | 5.080 | 5.020 | 5.020 | 5.020 | 121 |
| 2026-07-29 | 4.860 | 5.160 | 4.860 | 5.020 | 5.020 | 6,100 |
| 2026-07-28 | 5.000 | 5.000 | 4.810 | 4.850 | 4.850 | 16,033 |
Page 1 of 5 · 253 trading daysOlder →
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.