VIATRIS INC. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	9.144	9.208	9.093	9.093	8.059	45
2023-09-20	9.151	9.395	9.151	9.377	8.310	348
2023-09-19	9.080	9.221	9.068	9.221	8.172	1,530
2023-09-18	9.070	9.227	9.066	9.145	8.105	5,359
2023-09-15	9.380	9.380	9.124	9.160	8.118	3,078
2023-09-14	9.101	9.224	9.006	9.224	8.175	1,598
2023-09-13	9.202	9.202	9.087	9.145	8.105	5,381
2023-09-12	9.301	9.356	9.202	9.307	8.248	2,145
2023-09-11	9.500	9.500	9.342	9.396	8.327	2,766
2023-09-08	9.280	9.498	9.280	9.428	8.356	1,326
2023-09-07	9.441	9.452	9.356	9.430	8.357	1,717
2023-09-06	10.002	10.002	9.528	9.528	8.444	1,132
2023-09-05	10.056	10.560	9.976	9.980	8.845	14,338
2023-09-04	9.965	10.066	9.858	10.014	8.875	393
2023-09-01	10.012	10.092	9.799	10.082	8.935	1,698
2023-08-31	10.000	10.200	10.000	10.078	8.932	1,243
2023-08-30	10.002	10.068	10.002	10.068	8.923	1,814
2023-08-29	10.002	10.168	10.002	10.168	9.012	37
2023-08-28	10.130	10.272	10.112	10.182	9.024	1,758
2023-08-25	10.190	10.224	10.072	10.162	9.006	627
2023-08-24	10.206	10.250	10.056	10.184	9.026	1,381
2023-08-23	10.038	10.256	10.038	10.164	9.008	343
2023-08-22	10.194	10.526	10.194	10.310	9.046	820
2023-08-21	10.474	10.474	10.332	10.384	9.111	621
2023-08-18	10.488	10.488	10.224	10.428	9.150	928
2023-08-17	10.288	10.444	10.198	10.378	9.106	2,012
2023-08-16	10.216	10.230	10.110	10.194	8.944	936
2023-08-15	10.288	10.474	10.144	10.242	8.987	1,331
2023-08-14	10.212	10.372	10.212	10.312	9.048	11,387
2023-08-11	10.022	10.358	10.022	10.358	9.088	1,031
2023-08-10	10.260	10.350	10.136	10.278	9.018	1,202
2023-08-09	10.088	10.342	9.902	10.270	9.011	792
2023-08-08	9.863	10.068	9.863	10.000	8.774	444
2023-08-07	9.716	10.402	9.650	10.336	9.069	13,210
2023-08-04	9.529	9.585	9.510	9.578	8.404	1,252
2023-08-03	9.523	9.618	9.411	9.510	8.344	4,697
2023-08-02	9.085	9.450	9.085	9.450	8.292	4,066
2023-08-01	9.784	9.784	9.554	9.596	8.420	2,856
2023-07-31	9.317	9.548	9.317	9.448	8.290	3,006
2023-07-28	9.503	9.570	9.374	9.441	8.284	1,608
2023-07-27	9.444	9.525	9.399	9.467	8.307	4,829
2023-07-26	9.383	9.426	9.300	9.398	8.246	4,628
2023-07-25	9.500	9.589	9.459	9.459	8.299	98
2023-07-24	9.420	9.659	9.420	9.654	8.471	3,735
2023-07-21	9.311	9.533	9.311	9.473	8.312	2,255
2023-07-20	9.300	9.467	9.200	9.369	8.221	1,653
2023-07-19	8.969	9.290	8.959	9.290	8.151	1,377
2023-07-18	9.040	9.149	9.040	9.149	8.028	27
2023-07-17	9.138	9.159	8.849	8.864	7.777	1,147
2023-07-14	9.283	9.283	9.050	9.051	7.942	2,733
2023-07-13	9.331	9.331	9.165	9.186	8.060	2,053
2023-07-12	9.240	9.409	9.240	9.275	8.138	1,824
2023-07-11	9.106	9.235	9.106	9.225	8.094	155
2023-07-10	8.824	9.057	8.824	8.954	7.856	413
2023-07-07	8.906	9.077	8.833	9.077	7.964	549
2023-07-06	8.941	9.048	8.941	8.976	7.876	3,633
2023-07-05	9.150	9.150	8.995	9.121	8.003	1,443
2023-07-04	8.960	9.192	8.960	9.055	7.945	433
2023-07-03	9.276	9.276	9.004	9.055	7.945	754
2023-06-30	9.048	9.075	9.048	9.075	7.963	37

← NewerPage 14 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.