VIATRIS INC. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	9.050	9.050	8.779	8.779	7.614	9,321
2023-03-31	8.900	8.931	8.750	8.893	7.712	2,167
2023-03-30	8.736	8.943	8.736	8.808	7.639	2,795
2023-03-29	8.600	9.008	8.600	8.809	7.640	5,921
2023-03-28	8.937	8.952	8.696	8.711	7.555	3,092
2023-03-27	8.795	8.828	8.601	8.710	7.554	4,171
2023-03-24	8.521	8.602	8.500	8.590	7.450	6,718
2023-03-23	8.780	8.780	8.542	8.542	7.408	4,333
2023-03-22	8.915	9.056	8.820	8.820	7.649	4,007
2023-03-21	8.750	8.999	8.750	8.965	7.775	8,320
2023-03-20	8.932	8.988	8.746	8.746	7.585	5,313
2023-03-17	8.983	9.119	8.800	8.829	7.657	14,561
2023-03-16	9.010	9.014	8.790	8.910	7.727	3,992
2023-03-15	9.300	9.344	9.000	9.005	7.810	9,974
2023-03-14	9.229	9.373	9.210	9.219	7.995	3,928
2023-03-13	9.336	9.550	9.130	9.191	7.971	67,389
2023-03-10	9.501	9.711	9.419	9.582	8.310	8,750
2023-03-09	10.026	10.032	9.805	9.805	8.503	8,874
2023-03-08	10.130	10.130	9.974	9.974	8.650	1,439
2023-03-07	10.240	10.312	10.138	10.140	8.705	16,144
2023-03-06	10.514	10.604	10.208	10.208	8.763	8,053
2023-03-03	10.534	10.592	10.460	10.520	9.031	5,572
2023-03-02	10.520	10.536	10.456	10.536	9.045	211
2023-03-01	10.774	10.774	10.596	10.648	9.141	1,478
2023-02-28	10.404	10.864	10.404	10.864	9.326	1,531
2023-02-27	11.000	11.046	10.500	10.912	9.367	4,179
2023-02-24	11.016	11.016	10.858	10.870	9.331	214
2023-02-23	10.786	10.962	10.786	10.926	9.379	9
2023-02-22	10.720	10.898	10.720	10.846	9.311	69
2023-02-21	10.900	10.958	10.740	10.760	9.237	1,749
2023-02-20	11.074	11.074	10.874	10.954	9.403	5,103
2023-02-17	10.710	10.850	10.610	10.846	9.311	2,059
2023-02-16	10.808	11.116	10.808	10.914	9.369	1,404
2023-02-15	11.400	11.400	10.770	11.032	9.470	2,349
2023-02-14	11.056	11.218	11.056	11.104	9.532	1,062
2023-02-13	11.050	11.050	11.048	11.048	9.484	55
2023-02-10	10.700	11.076	10.700	10.958	9.407	1,471
2023-02-09	10.920	11.118	10.920	11.050	9.486	975
2023-02-08	11.106	11.274	11.100	11.178	9.596	882
2023-02-07	11.134	11.270	11.134	11.270	9.675	910
2023-02-06	11.234	11.236	11.048	11.088	9.518	4,151
2023-02-03	11.044	11.284	10.962	11.240	9.649	20,121
2023-02-02	10.950	11.220	10.950	11.098	9.527	4,154
2023-02-01	11.086	11.214	10.984	11.214	9.627	1,673
2023-01-31	11.034	11.060	11.034	11.052	9.488	462
2023-01-30	11.144	11.144	10.800	10.932	9.385	7,053
2023-01-27	10.998	11.100	10.892	10.984	9.429	3,892
2023-01-26	10.600	10.718	10.598	10.602	9.101	1,273
2023-01-25	10.572	10.690	10.494	10.494	9.009	4,025
2023-01-24	10.982	10.982	10.724	10.804	9.275	9,230
2023-01-23	10.650	10.806	10.638	10.802	9.273	2,276
2023-01-20	10.420	10.598	10.420	10.552	9.058	2,266
2023-01-19	10.508	10.564	10.452	10.498	9.012	1,005
2023-01-18	10.508	10.934	10.508	10.544	9.051	1,608
2023-01-17	10.564	10.886	10.508	10.886	9.345	2,828
2023-01-16	10.880	10.912	10.508	10.724	9.206	4,782
2023-01-13	10.780	10.802	10.594	10.668	9.158	8,739
2023-01-12	10.776	11.000	10.754	10.762	9.239	1,478
2023-01-11	10.872	11.120	10.594	10.846	9.311	1,576
2023-01-10	11.024	11.260	10.942	10.962	9.410	1,582

← NewerPage 16 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.