VIATRIS INC. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	9.600	9.721	9.296	9.455	7.961	1,594
2022-07-21	9.641	9.758	9.641	9.758	8.216	104
2022-07-20	9.732	9.934	9.694	9.875	8.314	2,153
2022-07-19	9.800	9.850	9.616	9.850	8.293	5,470
2022-07-18	9.942	9.942	9.735	9.942	8.371	2,729
2022-07-15	9.892	9.892	9.655	9.824	8.271	1,070
2022-07-14	9.969	10.030	9.750	9.760	8.218	1,930
2022-07-13	10.148	10.148	9.864	9.918	8.351	2,980
2022-07-12	9.936	10.210	9.916	10.184	8.575	313
2022-07-11	10.100	10.356	10.000	10.000	8.420	17,861
2022-07-08	10.210	10.340	10.186	10.284	8.659	24,321
2022-07-07	9.973	10.254	9.967	10.254	8.634	341
2022-07-06	10.122	10.214	10.000	10.112	8.514	732
2022-07-05	10.254	10.254	10.018	10.018	8.435	218
2022-07-04	10.062	10.274	10.062	10.220	8.605	178
2022-07-01	9.927	10.206	9.850	10.056	8.467	565
2022-06-30	9.966	10.402	9.966	9.986	8.408	2,886
2022-06-29	10.526	10.526	10.266	10.278	8.654	2,769
2022-06-28	10.294	10.596	10.294	10.506	8.846	42
2022-06-27	10.226	10.576	10.226	10.456	8.804	3,469
2022-06-24	10.092	10.382	10.092	10.332	8.699	2,520
2022-06-23	9.958	10.200	9.958	10.070	8.479	1,021
2022-06-22	9.831	10.124	9.801	10.124	8.524	2,123
2022-06-21	10.146	10.146	9.936	10.114	8.516	1,470
2022-06-20	10.008	10.210	9.844	10.060	8.470	4,259
2022-06-17	9.975	9.999	9.806	9.889	8.326	8,073
2022-06-16	10.188	10.212	9.770	9.877	8.316	642
2022-06-15	9.771	10.256	9.668	10.256	8.635	2,866
2022-06-14	10.018	10.200	9.974	10.038	8.452	47,532
2022-06-13	10.452	10.792	10.350	10.370	8.731	1,835
2022-06-10	10.792	11.144	10.646	10.646	8.964	2,451
2022-06-09	11.050	11.050	11.050	11.050	9.304	0
2022-06-08	10.970	11.104	10.902	11.070	9.321	1,792
2022-06-07	10.768	11.076	10.768	11.076	9.326	113
2022-06-06	10.926	11.042	10.926	11.034	9.290	64
2022-06-03	11.158	11.256	11.032	11.086	9.334	3,008
2022-06-02	11.432	11.432	11.154	11.188	9.420	145
2022-06-01	11.454	11.500	11.232	11.232	9.457	2,242
2022-05-31	11.268	11.358	11.188	11.188	9.420	1,948
2022-05-30	11.248	11.406	11.248	11.332	9.541	3,041
2022-05-27	11.038	11.320	11.034	11.320	9.531	2,729
2022-05-26	10.914	11.192	10.914	11.192	9.423	313
2022-05-25	10.664	10.908	10.664	10.908	9.184	87,129
2022-05-24	10.768	10.920	10.582	10.594	8.920	1,012
2022-05-23	11.318	11.318	10.882	10.882	9.162	738
2022-05-20	10.928	11.234	10.928	11.148	9.300	653
2022-05-19	10.532	10.958	10.532	10.958	9.141	3,592
2022-05-18	10.782	10.902	10.768	10.860	9.059	639
2022-05-17	10.688	10.822	10.576	10.804	9.013	3,241
2022-05-16	10.516	10.702	10.418	10.654	8.888	19,000
2022-05-13	10.352	10.620	10.300	10.606	8.847	10,546
2022-05-12	10.000	10.344	9.770	10.278	8.574	7,150
2022-05-11	9.928	10.136	9.809	10.136	8.455	102,746
2022-05-10	10.140	10.140	9.701	9.759	8.141	5,260
2022-05-09	9.184	10.200	9.175	9.869	8.233	13,816
2022-05-06	9.697	9.697	9.250	9.358	7.806	1,614
2022-05-05	9.978	10.206	9.546	9.546	7.963	5,462
2022-05-04	9.939	9.939	9.573	9.573	7.986	37,483
2022-05-03	9.730	9.910	9.654	9.847	8.214	28,971
2022-05-02	9.862	9.862	9.747	9.832	8.202	567

← NewerPage 19 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.