VIATRIS INC. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	15.114	15.320	15.070	15.142	15.029	1,789
2026-07-23	15.012	15.012	14.846	14.952	14.841	1,364
2026-07-22	15.302	15.500	15.100	15.178	15.065	5,562
2026-07-21	14.916	15.160	14.852	15.160	15.047	215
2026-07-20	14.832	15.326	14.832	15.096	14.984	6,797
2026-07-17	14.936	15.400	14.936	15.268	15.155	1,414
2026-07-16	14.450	15.102	14.444	15.102	14.990	7,621
2026-07-15	14.292	14.386	14.130	14.386	14.279	1,844
2026-07-14	14.512	14.514	14.148	14.148	14.043	5,066
2026-07-13	14.136	14.408	14.136	14.378	14.271	686
2026-07-10	14.192	14.292	14.000	14.144	14.039	416
2026-07-09	14.436	14.724	14.436	14.724	14.615	1,215
2026-07-08	14.656	14.798	14.466	14.466	14.359	1,192
2026-07-07	14.988	14.988	14.800	14.884	14.773	1,449
2026-07-06	14.344	14.668	14.320	14.668	14.559	1,231
2026-07-03	14.470	14.470	14.430	14.432	14.325	52
2026-07-02	14.186	14.532	14.186	14.470	14.362	2,559
2026-07-01	14.280	14.308	14.004	14.308	14.202	6,124
2026-06-30	14.108	14.138	13.976	13.976	13.872	62
2026-06-29	14.044	14.448	14.044	14.146	14.041	1,257
2026-06-26	13.986	14.322	13.770	14.322	14.216	6,086
2026-06-25	14.020	14.310	14.020	14.288	14.182	921
2026-06-24	13.772	14.096	13.736	14.068	13.963	293
2026-06-23	13.550	13.774	13.452	13.774	13.672	45
2026-06-22	13.350	13.572	13.306	13.338	13.239	411
2026-06-19	13.000	13.358	12.980	13.358	13.259	284
2026-06-18	13.686	13.896	13.084	13.194	13.096	1,609
2026-06-17	13.886	13.956	13.652	13.956	13.852	3,414
2026-06-16	13.904	14.074	13.904	13.982	13.878	267
2026-06-15	14.200	14.204	14.118	14.118	14.013	1,120
2026-06-12	14.076	14.278	14.076	14.184	14.079	981
2026-06-11	13.964	13.964	13.842	13.842	13.739	11
2026-06-10	13.744	13.964	13.666	13.792	13.690	743
2026-06-09	13.936	13.936	13.674	13.852	13.749	1,559
2026-06-08	14.184	14.184	13.780	13.856	13.753	129
2026-06-05	13.784	13.938	13.784	13.938	13.834	253
2026-06-04	13.390	13.622	13.390	13.536	13.435	1,372
2026-06-03	13.268	13.620	13.268	13.426	13.326	3,406
2026-06-02	13.506	13.586	13.472	13.498	13.398	408
2026-06-01	14.152	14.152	13.648	13.648	13.547	881
2026-05-29	13.704	13.798	13.704	13.746	13.644	527
2026-05-28	14.138	14.138	13.776	13.776	13.674	295
2026-05-27	13.814	14.082	13.750	13.998	13.894	1,402
2026-05-26	14.594	14.594	14.154	14.154	14.049	300
2026-05-25	14.098	14.672	14.098	14.176	14.071	423
2026-05-22	14.000	14.288	14.000	14.262	14.156	664
2026-05-21	14.200	14.200	14.088	14.088	13.881	111
2026-05-20	13.794	14.120	13.794	14.120	13.913	199
2026-05-19	14.042	14.094	13.918	13.922	13.718	231
2026-05-18	14.004	14.286	14.000	14.158	13.950	843
2026-05-15	14.804	14.828	14.304	14.304	14.094	8,693
2026-05-14	14.938	14.990	14.706	14.764	14.547	1,217
2026-05-13	14.460	14.742	14.460	14.742	14.526	4,321
2026-05-12	14.120	14.498	14.116	14.416	14.204	11,538
2026-05-11	14.300	14.790	14.300	14.376	14.165	1,691
2026-05-08	14.808	14.858	14.318	14.318	14.108	11,810
2026-05-07	13.596	14.734	13.284	14.088	13.881	7,043
2026-05-06	13.120	13.534	13.000	13.510	13.312	4,469
2026-05-05	12.892	13.400	12.692	13.288	13.093	3,965
2026-05-04	12.886	13.094	12.578	13.024	12.833	5,198

← NewerPage 2 of 5 · 252 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.