VIATRIS INC. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	11.442	11.442	11.224	11.326	9.723	5,286
2023-01-06	11.176	11.330	11.142	11.328	9.724	1,728
2023-01-05	10.892	11.100	10.892	10.990	9.434	942
2023-01-04	10.886	11.004	10.720	11.004	9.446	804
2023-01-03	10.376	10.784	10.376	10.784	9.257	3,999
2023-01-02	10.422	10.762	10.422	10.578	9.081	304
2022-12-30	10.140	10.484	10.140	10.484	9.000	819
2022-12-29	10.162	10.534	10.162	10.518	9.029	3,129
2022-12-28	10.362	10.362	10.306	10.306	8.847	3,182
2022-12-27	10.206	10.452	10.206	10.326	8.864	3,425
2022-12-23	10.000	10.282	10.000	10.282	8.827	1,824
2022-12-22	10.160	10.316	10.088	10.088	8.660	1,560
2022-12-21	10.098	10.342	10.098	10.342	8.878	3,029
2022-12-20	10.280	10.310	10.224	10.224	8.777	1,633
2022-12-19	10.310	10.432	10.310	10.432	8.955	6,527
2022-12-16	10.384	10.466	10.226	10.332	8.869	5,364
2022-12-15	10.752	10.752	10.436	10.586	9.088	818
2022-12-14	10.578	10.758	10.528	10.716	9.199	32,126
2022-12-13	10.424	10.746	10.424	10.746	9.225	1,627
2022-12-12	10.100	10.406	10.100	10.382	8.912	1,006
2022-12-09	10.346	10.346	10.330	10.330	8.868	26
2022-12-08	10.326	10.400	10.312	10.364	8.897	112
2022-12-07	10.342	10.520	10.254	10.334	8.871	136
2022-12-06	10.326	10.588	10.326	10.366	8.899	885
2022-12-05	10.426	10.574	10.388	10.482	8.998	173
2022-12-02	10.592	10.762	10.538	10.634	9.129	8,227
2022-12-01	10.720	10.720	10.474	10.562	9.067	30,322
2022-11-30	10.600	10.772	10.538	10.538	9.046	942
2022-11-29	10.836	10.836	10.592	10.634	9.129	3,490
2022-11-28	10.600	10.766	10.592	10.592	9.093	43
2022-11-25	10.516	10.676	10.516	10.638	9.132	652
2022-11-24	10.508	10.758	10.506	10.758	9.235	936
2022-11-23	10.572	10.820	10.560	10.596	9.096	882
2022-11-22	10.410	10.750	10.410	10.750	9.228	1,022
2022-11-21	10.612	10.822	10.612	10.822	9.202	9,780
2022-11-18	10.900	10.900	10.538	10.560	8.979	5,573
2022-11-17	10.726	10.726	10.564	10.630	9.039	430
2022-11-16	10.760	10.960	10.690	10.706	9.103	26,339
2022-11-15	11.356	11.356	10.996	11.192	9.516	2,211
2022-11-14	11.100	11.200	10.888	11.200	9.523	1,027
2022-11-11	10.870	11.098	10.856	10.896	9.265	1,942
2022-11-10	10.900	11.072	10.810	11.072	9.414	503
2022-11-09	11.150	11.150	10.854	10.854	9.229	264
2022-11-08	11.000	11.184	10.892	11.184	9.510	2,714
2022-11-07	9.690	11.382	9.690	11.128	9.462	93,993
2022-11-04	9.805	10.054	9.674	9.727	8.271	159
2022-11-03	10.164	10.190	9.993	9.993	8.497	13,715
2022-11-02	10.198	10.396	10.198	10.318	8.773	710
2022-11-01	10.418	10.418	10.200	10.334	8.787	2,057
2022-10-31	10.194	10.230	10.152	10.226	8.695	270
2022-10-28	9.748	10.114	9.748	10.114	8.600	598
2022-10-27	9.900	10.064	9.811	10.064	8.557	2,117
2022-10-26	9.699	9.864	9.699	9.864	8.387	125
2022-10-25	9.500	9.708	9.500	9.681	8.232	54
2022-10-24	8.987	9.614	8.987	9.602	8.164	1,193
2022-10-21	8.820	9.572	8.800	9.515	8.090	969
2022-10-20	9.479	9.647	9.479	9.602	8.164	537
2022-10-19	9.663	9.663	9.530	9.530	8.103	65
2022-10-18	9.861	9.900	9.816	9.816	8.346	3,473
2022-10-17	10.098	10.098	9.723	9.819	8.349	25,845

← NewerPage 17 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.