VIATRIS INC. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	9.296	9.497	9.178	9.497	8.519	2,613
2023-12-13	9.095	9.170	9.091	9.170	8.225	150
2023-12-12	9.048	9.115	8.869	9.115	8.176	256
2023-12-11	9.103	9.200	8.989	9.140	8.199	1,495
2023-12-08	9.050	9.172	8.933	9.152	8.209	964
2023-12-07	8.890	9.053	8.890	9.053	8.121	3,810
2023-12-06	8.847	9.036	8.825	9.036	8.105	1,269
2023-12-05	8.958	9.000	8.797	8.898	7.981	135
2023-12-04	8.485	8.834	8.485	8.834	7.924	2,229
2023-12-01	8.408	8.515	8.350	8.515	7.638	1,666
2023-11-30	8.401	8.421	8.318	8.421	7.554	1,236
2023-11-29	8.300	8.352	8.294	8.330	7.472	272
2023-11-28	8.500	8.564	8.375	8.375	7.512	3,001
2023-11-27	8.566	8.628	8.522	8.583	7.699	1,281
2023-11-24	8.613	8.671	8.510	8.628	7.739	2,457
2023-11-23	8.506	8.570	8.506	8.570	7.687	201
2023-11-22	8.369	8.585	8.369	8.585	7.701	1,941
2023-11-21	8.620	8.620	8.584	8.597	7.619	840
2023-11-20	8.300	8.744	8.300	8.587	7.610	4,600
2023-11-17	8.500	8.552	8.353	8.485	7.520	1,158
2023-11-16	8.700	8.700	8.436	8.436	7.477	718
2023-11-15	8.667	8.667	8.462	8.555	7.582	1,670
2023-11-14	8.345	8.516	8.345	8.516	7.547	235
2023-11-13	8.526	8.526	8.481	8.481	7.516	1,255
2023-11-10	8.300	8.631	8.300	8.631	7.649	872
2023-11-09	8.500	8.771	8.420	8.474	7.510	2,693
2023-11-08	8.518	8.880	8.518	8.632	7.650	15,026
2023-11-07	8.536	8.672	8.521	8.593	7.616	4,644
2023-11-06	8.542	8.698	8.542	8.576	7.601	1,210
2023-11-03	8.359	8.634	8.359	8.634	7.652	2,629
2023-11-02	8.549	8.549	8.343	8.366	7.414	1,502
2023-11-01	8.444	8.507	8.368	8.408	7.452	909
2023-10-31	8.283	8.410	8.283	8.346	7.397	1,148
2023-10-30	8.331	8.495	8.298	8.298	7.354	3,712
2023-10-27	8.597	8.675	8.368	8.368	7.416	8,772
2023-10-26	8.494	8.636	8.427	8.636	7.654	2,623
2023-10-25	8.518	8.585	8.492	8.498	7.531	1,336
2023-10-24	8.330	8.650	8.330	8.650	7.666	544
2023-10-23	8.673	8.676	8.401	8.545	7.573	19,904
2023-10-20	8.732	8.763	8.694	8.722	7.730	3,931
2023-10-19	8.883	8.900	8.789	8.850	7.843	953
2023-10-18	8.778	9.010	8.778	8.887	7.876	1,356
2023-10-17	8.977	9.004	8.784	8.964	7.944	962
2023-10-16	8.944	8.944	8.878	8.927	7.912	4,236
2023-10-13	8.866	8.990	8.824	8.865	7.857	818
2023-10-12	9.054	9.155	8.946	8.946	7.929	2,334
2023-10-11	8.984	9.148	8.984	9.080	8.047	2,744
2023-10-10	9.213	9.213	9.060	9.164	8.122	699
2023-10-09	9.207	9.207	9.068	9.114	8.077	3,980
2023-10-06	9.120	9.165	9.055	9.114	8.077	1,321
2023-10-05	9.107	9.318	9.107	9.272	8.217	2,058
2023-10-04	9.122	9.135	9.051	9.115	8.078	576
2023-10-03	9.487	9.554	9.487	9.554	8.467	88
2023-10-02	9.427	10.062	9.364	9.616	8.522	7,572
2023-09-29	9.247	9.456	9.247	9.441	8.367	2,328
2023-09-28	9.266	9.266	9.266	9.266	8.212	0
2023-09-27	9.182	9.280	9.128	9.128	8.090	37
2023-09-26	9.000	9.193	9.000	9.193	8.147	794
2023-09-25	8.976	9.133	8.976	9.133	8.094	1,306
2023-09-22	9.086	9.099	8.977	9.054	8.024	1,404

← NewerPage 13 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.