VIATRIS INC. O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16.158 | 16.420 | 16.116 | 16.420 | 16.420 | 607 |
| 2026-10-15 | 15.728 | 16.196 | 15.522 | 16.196 | 16.196 | 3,451 |
| 2026-10-14 | 15.372 | 15.920 | 15.318 | 15.818 | 15.818 | 820 |
| 2026-10-13 | 15.626 | 15.754 | 15.474 | 15.574 | 15.574 | 1,328 |
| 2026-10-12 | 15.674 | 15.816 | 15.674 | 15.742 | 15.742 | 989 |
| 2026-10-09 | 15.482 | 15.636 | 15.456 | 15.590 | 15.590 | 7 |
| 2026-10-08 | 15.702 | 15.702 | 15.288 | 15.288 | 15.288 | 1,983 |
| 2026-10-07 | 15.478 | 15.882 | 15.478 | 15.822 | 15.822 | 205 |
| 2026-10-06 | 15.742 | 15.742 | 15.460 | 15.706 | 15.706 | 251 |
| 2026-10-05 | 15.596 | 16.000 | 15.596 | 15.674 | 15.674 | 2,144 |
| 2026-10-02 | 15.500 | 15.618 | 15.436 | 15.436 | 15.436 | 3,427 |
| 2026-10-01 | 15.918 | 15.918 | 15.578 | 15.668 | 15.668 | 2,099 |
| 2026-09-30 | 15.840 | 16.112 | 15.840 | 15.844 | 15.844 | 86 |
| 2026-09-29 | 16.012 | 16.226 | 16.010 | 16.010 | 16.010 | 817 |
| 2026-09-28 | 15.700 | 15.728 | 15.564 | 15.686 | 15.686 | 1,418 |
| 2026-09-25 | 15.434 | 15.434 | 15.184 | 15.254 | 15.254 | 2,873 |
| 2026-09-24 | 14.894 | 15.230 | 14.854 | 15.080 | 15.080 | 683 |
| 2026-09-23 | 14.900 | 15.080 | 14.900 | 15.080 | 15.080 | 404 |
| 2026-09-22 | 14.852 | 15.000 | 14.826 | 14.974 | 14.974 | 1,408 |
| 2026-09-21 | 14.776 | 14.958 | 14.766 | 14.950 | 14.950 | 171 |
| 2026-09-18 | 15.094 | 15.094 | 14.830 | 14.830 | 14.830 | 74 |
| 2026-09-17 | 14.776 | 14.994 | 14.776 | 14.994 | 14.994 | 1,088 |
| 2026-09-16 | 14.506 | 14.570 | 14.304 | 14.570 | 14.570 | 307 |
| 2026-09-15 | 14.444 | 14.444 | 14.224 | 14.224 | 14.224 | 841 |
| 2026-09-14 | 14.248 | 14.468 | 14.138 | 14.462 | 14.462 | 10,859 |
| 2026-09-11 | 14.056 | 14.188 | 14.056 | 14.156 | 14.156 | 1,105 |
| 2026-09-10 | 14.240 | 14.240 | 13.892 | 13.914 | 13.914 | 406 |
| 2026-09-09 | 14.106 | 14.246 | 14.106 | 14.240 | 14.240 | 789 |
| 2026-09-08 | 14.410 | 14.450 | 14.248 | 14.248 | 14.248 | 1,248 |
| 2026-09-07 | 14.740 | 14.740 | 14.326 | 14.326 | 14.326 | 60 |
| 2026-09-04 | 14.714 | 14.714 | 14.344 | 14.556 | 14.556 | 2,218 |
| 2026-09-03 | 14.604 | 14.774 | 14.550 | 14.644 | 14.644 | 9,819 |
| 2026-09-02 | 14.192 | 14.626 | 14.192 | 14.626 | 14.626 | 216 |
| 2026-09-01 | 14.310 | 14.400 | 13.962 | 14.360 | 14.360 | 5,735 |
| 2026-08-31 | 14.000 | 14.180 | 13.960 | 14.048 | 14.048 | 1,156 |
| 2026-08-28 | 14.418 | 14.418 | 14.272 | 14.272 | 14.272 | 32 |
| 2026-08-27 | 14.624 | 14.624 | 14.624 | 14.624 | 14.624 | 78 |
| 2026-08-26 | 14.164 | 14.500 | 14.164 | 14.492 | 14.492 | 228 |
| 2026-08-25 | 14.034 | 14.268 | 14.034 | 14.268 | 14.268 | 764 |
| 2026-08-24 | 13.832 | 14.026 | 13.760 | 14.010 | 14.010 | 6,109 |
| 2026-08-21 | 13.800 | 13.960 | 13.800 | 13.960 | 13.960 | 2 |
| 2026-08-20 | 13.838 | 13.838 | 13.838 | 13.838 | 13.718 | 0 |
| 2026-08-19 | 13.764 | 14.200 | 13.764 | 14.058 | 13.936 | 473 |
| 2026-08-18 | 13.874 | 14.210 | 13.874 | 14.138 | 14.033 | 2,261 |
| 2026-08-17 | 13.928 | 14.004 | 13.850 | 13.950 | 13.846 | 1,631 |
| 2026-08-14 | 13.896 | 13.974 | 13.764 | 13.884 | 13.781 | 1,397 |
| 2026-08-13 | 14.148 | 14.148 | 14.148 | 14.148 | 14.043 | 881 |
| 2026-08-12 | 14.098 | 14.134 | 13.832 | 14.108 | 14.003 | 2,401 |
| 2026-08-11 | 13.992 | 14.140 | 13.992 | 14.042 | 13.938 | 467 |
| 2026-08-10 | 14.060 | 14.178 | 14.000 | 14.120 | 14.015 | 36,699 |
| 2026-08-07 | 14.370 | 14.440 | 14.090 | 14.406 | 14.299 | 756 |
| 2026-08-06 | 14.900 | 15.726 | 14.800 | 14.882 | 14.771 | 5,533 |
| 2026-08-05 | 15.200 | 15.400 | 15.200 | 15.234 | 15.121 | 210 |
| 2026-08-04 | 15.130 | 15.266 | 14.900 | 15.228 | 15.115 | 640 |
| 2026-08-03 | 15.622 | 15.622 | 15.170 | 15.206 | 15.093 | 1,042 |
| 2026-07-31 | 15.310 | 15.374 | 15.236 | 15.236 | 15.123 | 375 |
| 2026-07-30 | 15.550 | 15.730 | 15.228 | 15.260 | 15.147 | 447 |
| 2026-07-29 | 15.858 | 15.858 | 15.698 | 15.728 | 15.611 | 303 |
| 2026-07-28 | 15.462 | 15.750 | 15.460 | 15.584 | 15.468 | 4,777 |
| 2026-07-27 | 15.156 | 15.500 | 15.108 | 15.462 | 15.347 | 451 |
Page 1 of 22 · 1,277 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 0.1067 USD |
| 2026-05-22 | 0.1067 USD |
| 2026-03-09 | 0.1067 USD |
| 2025-11-24 | 0.1067 USD |
| 2025-08-22 | 0.1067 USD |
| 2025-05-23 | 0.1067 USD |
| 2025-03-10 | 0.1067 USD |
| 2024-11-22 | 0.1067 USD |
| 2024-08-23 | 0.1067 USD |
| 2024-05-23 | 0.1067 USD |
| 2024-03-08 | 0.1067 USD |
| 2023-11-22 | 0.1067 USD |
| 2023-08-23 | 0.1067 USD |
| 2023-05-23 | 0.1067 USD |
| 2023-03-08 | 0.1067 USD |
| 2022-11-22 | 0.1067 USD |
| 2022-08-23 | 0.1067 USD |
| 2022-05-23 | 0.1067 USD |
| 2022-02-23 | 0.1067 USD |
| 2021-11-22 | 0.0979 USD |
| 2021-08-23 | 0.0979 USD |
| 2021-05-21 | 0.0979 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.