VIATRIS INC. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	9.002	9.109	8.924	9.015	7.910	2,921
2023-06-28	9.001	9.156	8.732	8.905	7.813	758
2023-06-27	9.009	9.010	8.871	8.981	7.880	418
2023-06-26	8.912	9.103	8.904	8.970	7.870	5,224
2023-06-23	9.100	9.210	8.870	8.992	7.890	13,397
2023-06-22	9.100	9.275	9.092	9.150	8.028	7,029
2023-06-21	9.280	9.342	9.172	9.236	8.104	2,208
2023-06-20	9.400	9.408	9.214	9.334	8.190	1,623
2023-06-19	9.296	9.460	9.257	9.257	8.122	2,806
2023-06-16	8.962	9.297	8.962	9.296	8.156	1,795
2023-06-15	9.115	9.200	8.898	8.969	7.870	605
2023-06-14	8.601	9.062	8.601	8.977	7.877	85,491
2023-06-13	8.744	8.860	8.685	8.860	7.774	697
2023-06-12	8.522	8.842	8.522	8.714	7.646	4,675
2023-06-09	8.834	8.836	8.759	8.766	7.691	1,080
2023-06-08	8.925	9.089	8.823	8.823	7.741	870
2023-06-07	8.833	8.972	8.833	8.972	7.872	1,489
2023-06-06	8.636	8.901	8.597	8.901	7.810	1,509
2023-06-05	8.780	8.800	8.673	8.690	7.625	1,478
2023-06-02	8.535	8.708	8.535	8.665	7.603	140
2023-06-01	8.566	8.658	8.403	8.534	7.488	14,265
2023-05-31	8.468	8.666	8.468	8.549	7.501	955
2023-05-30	8.601	8.601	8.421	8.513	7.469	4,779
2023-05-29	8.500	8.565	8.421	8.536	7.490	3,018
2023-05-26	8.354	8.480	8.354	8.461	7.424	551
2023-05-25	8.573	8.574	8.322	8.322	7.302	1,130
2023-05-24	8.526	8.595	8.354	8.371	7.345	8,720
2023-05-23	8.722	8.859	8.676	8.725	7.655	5,494
2023-05-22	8.600	8.873	8.600	8.873	7.695	3,224
2023-05-19	8.586	8.850	8.586	8.632	7.486	96
2023-05-18	8.551	8.700	8.551	8.690	7.536	3,275
2023-05-17	8.523	8.523	8.401	8.496	7.368	5,354
2023-05-16	8.650	8.724	8.525	8.550	7.415	8,125
2023-05-15	8.659	8.678	8.520	8.621	7.477	20,295
2023-05-12	8.706	8.708	8.568	8.604	7.462	863
2023-05-11	8.750	8.759	8.541	8.541	7.407	390
2023-05-10	8.842	8.880	8.543	8.679	7.527	2,394
2023-05-09	8.716	8.963	8.716	8.915	7.731	1,842
2023-05-08	8.500	8.882	8.427	8.850	7.675	12,761
2023-05-05	8.365	8.432	8.228	8.399	7.284	1,920
2023-05-04	8.428	8.428	8.158	8.193	7.105	1,263
2023-05-03	8.586	8.586	8.255	8.300	7.198	406
2023-05-02	8.640	8.738	8.222	8.222	7.130	5,413
2023-04-28	8.767	8.767	8.330	8.410	7.294	6,491
2023-04-27	8.257	8.295	8.171	8.255	7.159	1,073
2023-04-26	8.360	8.555	8.280	8.285	7.185	4,746
2023-04-25	8.360	8.483	8.360	8.453	7.331	3,008
2023-04-24	8.800	8.800	8.364	8.364	7.254	12,042
2023-04-21	8.800	8.959	8.800	8.800	7.632	5,887
2023-04-20	8.800	8.985	8.800	8.824	7.653	1,947
2023-04-19	8.948	9.028	8.936	8.936	7.750	4,233
2023-04-18	8.900	9.100	8.900	8.943	7.756	1,443
2023-04-17	9.167	9.167	8.984	9.039	7.839	1,152
2023-04-14	8.926	8.952	8.926	8.952	7.764	214
2023-04-13	8.815	9.005	8.815	8.997	7.803	619
2023-04-12	9.047	9.149	8.925	8.975	7.784	3,700
2023-04-11	8.710	9.264	8.710	9.171	7.954	7,966
2023-04-06	8.906	9.148	8.906	9.041	7.841	2,964
2023-04-05	8.812	8.859	8.700	8.859	7.683	889
2023-04-04	8.855	8.966	8.560	8.610	7.467	4,654

← NewerPage 15 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.