VIATRIS INC. O.N. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	9.660	9.700	9.526	9.700	8.871	335
2024-06-06	9.602	9.602	9.502	9.518	8.705	2,231
2024-06-05	9.680	9.700	9.648	9.660	8.835	1,527
2024-06-04	9.634	9.726	9.634	9.722	8.892	803
2024-06-03	9.758	9.936	9.724	9.790	8.954	7,304
2024-05-31	9.570	9.696	9.570	9.658	8.833	3,626
2024-05-30	9.378	9.628	9.378	9.628	8.806	100
2024-05-29	9.516	9.526	9.450	9.526	8.712	1,602
2024-05-28	9.582	9.678	9.564	9.678	8.851	325
2024-05-27	9.662	9.662	9.560	9.582	8.763	1,026
2024-05-24	9.750	9.828	9.642	9.642	8.818	1,572
2024-05-23	10.010	10.010	9.716	9.734	8.903	3,958
2024-05-22	10.100	10.180	10.085	10.130	9.171	1,456
2024-05-21	10.130	10.160	10.095	10.095	9.139	14,706
2024-05-20	10.060	10.275	10.060	10.275	9.302	245
2024-05-17	10.235	10.300	10.065	10.130	9.171	805
2024-05-16	10.145	10.310	10.045	10.280	9.306	4,701
2024-05-15	10.390	10.415	10.135	10.135	9.175	1,203
2024-05-14	10.650	10.650	10.340	10.385	9.401	910
2024-05-13	10.270	10.520	10.270	10.520	9.524	179
2024-05-10	10.450	10.620	10.385	10.385	9.401	2,437
2024-05-09	10.745	10.970	10.440	10.440	9.451	2,006
2024-05-08	10.885	11.105	10.775	11.105	10.053	2,710
2024-05-07	10.960	11.040	10.890	10.890	9.859	53
2024-05-06	10.835	11.000	10.825	11.000	9.958	1,339
2024-05-03	10.805	10.925	10.745	10.925	9.890	272
2024-05-02	10.845	10.855	10.805	10.805	9.782	1,028
2024-04-30	11.000	11.000	10.870	10.895	9.863	563
2024-04-29	10.710	10.925	10.710	10.925	9.890	5,910
2024-04-26	10.630	10.825	10.630	10.825	9.800	839
2024-04-25	10.760	10.825	10.625	10.660	9.650	3,585
2024-04-24	10.465	10.790	10.460	10.660	9.650	404
2024-04-23	10.695	10.695	10.505	10.610	9.605	2,381
2024-04-22	10.515	10.660	10.515	10.575	9.573	2,482
2024-04-19	10.385	10.560	10.385	10.545	9.546	252
2024-04-18	10.335	10.500	10.325	10.460	9.469	3,844
2024-04-17	10.415	10.505	10.350	10.465	9.474	847
2024-04-16	10.580	10.605	10.405	10.520	9.524	12,032
2024-04-15	10.690	10.875	10.565	10.770	9.750	1,124
2024-04-12	10.775	10.920	10.580	10.665	9.655	4,427
2024-04-11	10.850	10.850	10.780	10.780	9.759	560
2024-04-10	10.845	10.915	10.770	10.915	9.881	4,475
2024-04-09	10.800	10.870	10.730	10.850	9.822	1,063
2024-04-08	10.865	10.895	10.785	10.830	9.804	2,852
2024-04-05	10.775	10.925	10.775	10.895	9.863	396
2024-04-04	11.055	11.100	10.960	10.985	9.945	701
2024-04-03	11.005	11.265	10.970	11.210	10.148	213
2024-04-02	10.945	11.125	10.750	11.125	10.071	6,708
2024-03-28	10.796	11.074	10.788	10.938	9.902	2,623
2024-03-27	10.722	10.928	10.722	10.928	9.893	588
2024-03-26	10.826	10.930	10.818	10.826	9.801	2,175
2024-03-25	11.034	11.040	10.868	10.988	9.947	1,784
2024-03-22	10.962	11.202	10.962	11.004	9.962	1,976
2024-03-21	10.870	10.972	10.870	10.970	9.931	70
2024-03-20	10.848	10.968	10.824	10.882	9.851	3,430
2024-03-19	10.788	10.928	10.718	10.922	9.888	3,317
2024-03-18	10.952	10.952	10.816	10.932	9.897	1,591
2024-03-15	10.848	10.878	10.800	10.878	9.848	367
2024-03-14	10.914	10.972	10.714	10.820	9.795	2,997
2024-03-13	11.162	11.162	10.908	11.092	10.041	4,004

← NewerPage 11 of 22 · 1,278 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.