VIATRIS INC. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	10.944	11.000	10.834	10.964	9.926	2,113
2024-03-11	11.014	11.200	10.898	10.944	9.907	1,586
2024-03-08	11.112	11.206	11.112	11.156	10.099	156
2024-03-07	10.996	11.230	10.996	11.230	10.073	692
2024-03-06	11.326	11.478	10.948	11.018	9.883	5,023
2024-03-05	11.332	11.500	11.218	11.422	10.245	1,283
2024-03-04	11.402	11.668	11.362	11.458	10.278	4,092
2024-03-01	11.484	11.500	11.360	11.500	10.315	4,295
2024-02-29	11.314	11.434	11.090	11.210	10.055	9,259
2024-02-28	12.034	12.600	11.630	11.630	10.432	6,058
2024-02-27	12.122	12.400	12.084	12.258	10.995	9,714
2024-02-26	12.502	12.502	12.270	12.352	11.080	4,973
2024-02-23	12.238	12.512	12.188	12.426	11.146	4,166
2024-02-22	12.210	12.410	12.158	12.410	11.132	6,689
2024-02-21	12.012	12.270	12.012	12.196	10.940	530
2024-02-20	11.938	12.278	11.938	12.270	11.006	17,190
2024-02-19	11.986	12.000	11.710	11.766	10.554	5,570
2024-02-16	11.948	12.024	11.720	12.024	10.785	8,204
2024-02-15	11.248	11.790	11.122	11.770	10.558	2,174
2024-02-14	11.114	11.320	11.008	11.220	10.064	2,001
2024-02-13	10.960	11.132	10.886	11.132	9.985	2,371
2024-02-12	10.716	11.078	10.716	10.994	9.862	3,493
2024-02-09	10.670	10.716	10.530	10.706	9.603	1,046
2024-02-08	10.840	10.956	10.664	10.664	9.566	1,383
2024-02-07	10.902	11.070	10.870	10.888	9.766	529
2024-02-06	10.682	11.092	10.682	11.092	9.949	412
2024-02-05	11.000	11.000	10.752	10.810	9.697	952
2024-02-02	10.794	11.016	10.794	10.960	9.831	5,225
2024-02-01	10.992	11.030	10.734	10.768	9.659	1,243
2024-01-31	10.590	11.200	10.590	11.106	9.962	10,533
2024-01-30	11.004	11.004	10.812	10.868	9.749	866
2024-01-29	10.904	11.006	10.852	10.976	9.845	16,811
2024-01-26	10.700	10.912	10.700	10.900	9.777	1,089
2024-01-25	10.704	10.838	10.702	10.766	9.657	2,669
2024-01-24	10.756	10.962	10.756	10.838	9.722	2,048
2024-01-23	10.536	10.876	10.524	10.876	9.756	8,343
2024-01-22	10.484	10.606	10.444	10.600	9.508	1,628
2024-01-19	10.274	10.436	10.274	10.436	9.361	1,379
2024-01-18	10.500	10.500	10.360	10.384	9.314	164
2024-01-17	10.786	10.786	10.580	10.710	9.607	6,286
2024-01-16	10.656	10.688	10.534	10.688	9.587	8,386
2024-01-15	10.686	10.742	10.604	10.742	9.636	676
2024-01-12	11.108	11.108	10.868	10.896	9.774	792
2024-01-11	11.000	11.092	10.774	11.060	9.921	4,959
2024-01-10	10.540	10.622	10.396	10.530	9.445	6,618
2024-01-09	10.582	10.684	10.514	10.684	9.584	6,024
2024-01-08	10.908	10.950	10.708	10.820	9.705	15,882
2024-01-05	10.548	10.880	10.460	10.880	9.759	3,914
2024-01-04	10.300	10.544	10.300	10.544	9.458	632
2024-01-03	10.350	10.478	10.162	10.454	9.377	2,965
2024-01-02	9.756	10.232	9.647	10.188	9.139	11,308
2023-12-29	9.899	9.899	9.645	9.767	8.761	61
2023-12-28	9.591	9.743	9.549	9.743	8.739	10,330
2023-12-27	9.597	9.675	9.575	9.675	8.678	1,918
2023-12-22	9.549	9.752	9.461	9.715	8.714	955
2023-12-21	9.489	9.728	9.489	9.683	8.686	2,687
2023-12-20	9.333	9.680	9.183	9.658	8.663	4,656
2023-12-19	9.129	9.304	9.096	9.262	8.308	2,675
2023-12-18	9.303	9.440	9.208	9.371	8.406	2,218
2023-12-15	9.484	9.635	9.408	9.408	8.439	2,796

← NewerPage 12 of 22 · 1,275 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.