VIATRIS INC. O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 10.710 | 10.815 | 10.690 | 10.810 | 9.982 | 875 |
| 2024-08-29 | 10.720 | 10.735 | 10.670 | 10.715 | 9.894 | 111 |
| 2024-08-28 | 10.450 | 10.680 | 10.450 | 10.620 | 9.806 | 13 |
| 2024-08-27 | 10.485 | 10.505 | 10.450 | 10.505 | 9.700 | 442 |
| 2024-08-26 | 10.465 | 10.590 | 10.445 | 10.555 | 9.746 | 14,220 |
| 2024-08-23 | 10.485 | 10.535 | 10.375 | 10.460 | 9.659 | 1,666 |
| 2024-08-22 | 10.555 | 10.785 | 10.555 | 10.785 | 9.864 | 1,952 |
| 2024-08-21 | 10.500 | 10.585 | 10.425 | 10.475 | 9.580 | 1,619 |
| 2024-08-20 | 10.710 | 10.710 | 10.595 | 10.600 | 9.695 | 139 |
| 2024-08-19 | 10.430 | 10.720 | 10.430 | 10.720 | 9.804 | 1,567 |
| 2024-08-16 | 10.655 | 10.775 | 10.640 | 10.685 | 9.772 | 892 |
| 2024-08-15 | 10.495 | 10.530 | 10.495 | 10.530 | 9.631 | 93 |
| 2024-08-14 | 10.380 | 10.380 | 10.215 | 10.215 | 9.342 | 20 |
| 2024-08-13 | 10.590 | 10.590 | 10.535 | 10.535 | 9.635 | 29 |
| 2024-08-12 | 10.915 | 10.915 | 10.580 | 10.580 | 9.676 | 586 |
| 2024-08-09 | 10.970 | 11.120 | 10.800 | 10.855 | 9.928 | 1,589 |
| 2024-08-08 | 10.825 | 11.595 | 10.660 | 11.510 | 10.527 | 16,813 |
| 2024-08-07 | 10.570 | 10.570 | 10.435 | 10.435 | 9.544 | 19 |
| 2024-08-06 | 10.535 | 10.630 | 10.390 | 10.475 | 9.580 | 3,547 |
| 2024-08-05 | 10.335 | 10.700 | 10.335 | 10.590 | 9.685 | 31,849 |
| 2024-08-02 | 10.900 | 11.045 | 10.740 | 10.740 | 9.823 | 490 |
| 2024-08-01 | 11.210 | 11.210 | 11.070 | 11.070 | 10.124 | 355 |
| 2024-07-31 | 11.200 | 11.245 | 11.105 | 11.230 | 10.271 | 4,224 |
| 2024-07-30 | 10.960 | 11.105 | 10.885 | 11.095 | 10.147 | 1,111 |
| 2024-07-29 | 11.070 | 11.090 | 11.030 | 11.090 | 10.143 | 360 |
| 2024-07-26 | 10.770 | 11.060 | 10.745 | 11.050 | 10.106 | 3,577 |
| 2024-07-25 | 10.750 | 11.000 | 10.750 | 10.895 | 9.964 | 5,187 |
| 2024-07-24 | 10.520 | 10.745 | 10.490 | 10.745 | 9.827 | 1,477 |
| 2024-07-23 | 10.665 | 10.735 | 10.535 | 10.575 | 9.672 | 96 |
| 2024-07-22 | 10.795 | 10.850 | 10.725 | 10.740 | 9.823 | 12,122 |
| 2024-07-19 | 10.820 | 10.895 | 10.740 | 10.740 | 9.823 | 1,295 |
| 2024-07-18 | 10.780 | 11.015 | 10.570 | 11.000 | 10.060 | 14,681 |
| 2024-07-17 | 10.370 | 10.825 | 10.290 | 10.710 | 9.795 | 4,169 |
| 2024-07-16 | 10.080 | 10.225 | 10.025 | 10.225 | 9.352 | 3,874 |
| 2024-07-15 | 10.325 | 10.325 | 10.065 | 10.105 | 9.242 | 738 |
| 2024-07-12 | 10.260 | 10.420 | 10.260 | 10.410 | 9.521 | 6,811 |
| 2024-07-11 | 9.958 | 10.155 | 9.898 | 10.155 | 9.288 | 16,120 |
| 2024-07-10 | 10.040 | 10.080 | 9.910 | 10.055 | 9.196 | 3,908 |
| 2024-07-09 | 9.776 | 9.904 | 9.730 | 9.904 | 9.058 | 1,645 |
| 2024-07-08 | 9.588 | 9.588 | 9.480 | 9.572 | 8.754 | 415 |
| 2024-07-05 | 9.560 | 9.650 | 9.448 | 9.508 | 8.696 | 908 |
| 2024-07-04 | 9.696 | 9.696 | 9.620 | 9.696 | 8.868 | 382 |
| 2024-07-03 | 9.512 | 9.682 | 9.512 | 9.672 | 8.846 | 3,807 |
| 2024-07-02 | 9.896 | 10.140 | 9.896 | 9.988 | 9.135 | 1,632 |
| 2024-07-01 | 9.950 | 9.950 | 9.800 | 9.888 | 9.043 | 1,289 |
| 2024-06-28 | 9.764 | 9.764 | 9.724 | 9.724 | 8.893 | 169 |
| 2024-06-27 | 9.684 | 9.864 | 9.684 | 9.864 | 9.021 | 878 |
| 2024-06-26 | 9.580 | 9.672 | 9.570 | 9.672 | 8.846 | 454 |
| 2024-06-25 | 9.758 | 9.758 | 9.592 | 9.592 | 8.773 | 153 |
| 2024-06-24 | 9.896 | 9.896 | 9.678 | 9.886 | 9.042 | 2,766 |
| 2024-06-21 | 9.512 | 9.690 | 9.500 | 9.590 | 8.771 | 1,347 |
| 2024-06-20 | 9.420 | 9.554 | 9.358 | 9.554 | 8.738 | 5,272 |
| 2024-06-19 | 9.500 | 9.552 | 9.302 | 9.370 | 8.570 | 7,454 |
| 2024-06-18 | 9.388 | 9.408 | 9.376 | 9.376 | 8.575 | 10 |
| 2024-06-17 | 9.608 | 9.608 | 9.312 | 9.474 | 8.665 | 1,918 |
| 2024-06-14 | 9.626 | 9.640 | 9.532 | 9.532 | 8.718 | 63 |
| 2024-06-13 | 9.806 | 9.808 | 9.740 | 9.774 | 8.939 | 563 |
| 2024-06-12 | 9.900 | 10.040 | 9.844 | 9.844 | 9.003 | 1,300 |
| 2024-06-11 | 9.656 | 9.794 | 9.656 | 9.794 | 8.957 | 1,863 |
| 2024-06-10 | 9.646 | 9.714 | 9.548 | 9.714 | 8.884 | 5,358 |
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.