VIATRIS INC. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	9.768	9.905	9.768	9.832	8.360	302
2022-10-13	9.704	9.847	9.682	9.847	8.373	72
2022-10-12	9.657	9.876	9.632	9.876	8.397	2,956
2022-10-11	9.099	9.570	9.010	9.531	8.104	9,790
2022-10-10	8.886	9.063	8.886	9.063	7.706	291
2022-10-07	9.218	9.218	9.004	9.004	7.656	49
2022-10-06	9.005	9.382	9.005	9.172	7.799	2,984
2022-10-05	9.318	9.318	9.144	9.253	7.868	1,204
2022-10-04	8.760	9.100	8.760	9.100	7.738	4,752
2022-10-03	9.199	9.199	8.650	8.814	7.494	1,607
2022-09-30	8.739	8.939	8.739	8.929	7.592	1,068
2022-09-29	8.750	9.023	8.672	8.785	7.470	760
2022-09-28	8.866	8.982	8.750	8.982	7.637	1,317
2022-09-27	8.999	9.000	8.852	8.886	7.556	228
2022-09-26	8.905	9.062	8.851	8.872	7.544	3,992
2022-09-23	9.001	9.165	8.949	8.949	7.609	1,904
2022-09-22	9.200	9.290	8.976	9.120	7.755	4,880
2022-09-21	9.199	9.512	9.064	9.418	8.008	18,386
2022-09-20	9.010	9.352	9.010	9.108	7.744	1,304
2022-09-19	9.200	9.459	9.200	9.247	7.863	6,042
2022-09-16	9.001	9.648	9.001	9.346	7.947	123
2022-09-15	9.799	9.799	9.358	9.590	8.154	1,403
2022-09-14	9.420	9.488	9.420	9.439	8.026	31
2022-09-13	10.102	10.102	9.712	9.712	8.258	1,347
2022-09-12	9.899	10.054	9.691	10.036	8.533	1,893
2022-09-09	9.595	9.783	9.548	9.739	8.281	49,678
2022-09-08	9.699	9.712	9.600	9.694	8.243	3,536
2022-09-07	9.435	9.667	9.435	9.667	8.220	1
2022-09-06	9.590	9.700	9.448	9.467	8.050	62,972
2022-09-05	9.100	9.645	9.100	9.561	8.130	753
2022-09-02	9.528	9.609	9.528	9.581	8.147	163
2022-09-01	9.999	9.999	9.450	9.551	8.121	3,670
2022-08-31	9.750	9.750	9.623	9.624	8.183	2,957
2022-08-30	9.903	9.903	9.800	9.800	8.333	2,554
2022-08-29	9.871	9.942	9.680	9.750	8.290	4,204
2022-08-26	9.871	10.156	9.871	10.020	8.520	403
2022-08-25	9.951	10.208	9.951	10.180	8.656	859
2022-08-24	9.956	10.228	9.956	10.194	8.668	926
2022-08-23	10.246	10.262	10.224	10.238	8.705	4,854
2022-08-22	10.426	10.528	10.402	10.518	8.856	719
2022-08-19	10.352	10.530	10.352	10.516	8.854	277
2022-08-18	10.494	10.494	10.426	10.480	8.824	69
2022-08-17	10.762	10.900	10.762	10.810	9.102	3,012
2022-08-16	11.022	11.152	10.870	10.886	9.166	8,779
2022-08-15	11.498	11.498	10.732	10.928	9.201	977
2022-08-12	10.812	10.812	10.538	10.754	9.055	2,006
2022-08-11	10.516	10.574	10.266	10.574	8.903	1,561
2022-08-10	10.064	10.562	10.064	10.496	8.837	8,214
2022-08-09	9.826	9.950	9.650	9.876	8.315	2,310
2022-08-08	9.722	10.312	9.644	10.146	8.543	46,077
2022-08-05	9.520	9.520	9.357	9.467	7.971	2,460
2022-08-04	9.681	9.685	9.526	9.526	8.021	2,303
2022-08-03	9.789	9.789	9.492	9.550	8.041	2,680
2022-08-02	9.487	9.583	9.406	9.576	8.063	3,299
2022-08-01	9.609	9.610	9.426	9.503	8.001	2,869
2022-07-29	9.788	9.788	9.473	9.476	7.978	2,073
2022-07-28	9.960	9.960	9.545	9.545	8.037	1,599
2022-07-27	9.838	9.838	9.706	9.809	8.259	1,628
2022-07-26	9.500	9.762	9.376	9.762	8.219	3,147
2022-07-25	9.610	9.610	9.297	9.340	7.864	2,397

← NewerPage 18 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.