VIATRIS INC. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	9.948	10.084	9.695	10.004	8.345	2,195
2022-04-28	9.850	10.102	9.769	9.769	8.149	5,346
2022-04-27	9.680	9.900	9.572	9.843	8.211	5,013
2022-04-26	9.526	9.831	9.526	9.641	8.043	1,979
2022-04-25	9.630	9.746	9.388	9.467	7.897	7,637
2022-04-22	9.900	9.922	9.694	9.694	8.087	1,077
2022-04-21	9.800	10.138	9.800	10.032	8.369	714
2022-04-20	9.988	10.166	9.970	10.132	8.452	4,478
2022-04-19	9.930	10.124	9.837	10.124	8.445	1,336
2022-04-14	10.172	10.244	9.972	10.168	8.482	634
2022-04-13	10.000	10.028	9.833	10.028	8.365	6,784
2022-04-12	9.822	9.961	9.807	9.920	8.275	388
2022-04-11	9.964	10.200	9.828	9.916	8.272	4,961
2022-04-08	9.822	10.128	9.822	10.128	8.449	3,441
2022-04-07	9.643	9.928	9.643	9.732	8.118	5,235
2022-04-06	9.810	9.901	9.668	9.778	8.157	4,427
2022-04-05	9.789	9.977	9.650	9.887	8.248	2,006
2022-04-04	9.713	9.909	9.665	9.876	8.239	552
2022-04-01	9.945	10.036	9.742	9.831	8.201	11,085
2022-03-31	10.022	10.082	9.845	9.878	8.240	1,168
2022-03-30	10.080	10.168	9.900	10.032	8.369	23,667
2022-03-29	10.038	10.048	9.623	10.048	8.382	16,768
2022-03-28	10.380	10.380	9.947	10.016	8.355	1,889
2022-03-25	10.000	10.150	9.955	10.080	8.409	6,656
2022-03-24	9.877	10.118	9.877	9.940	8.292	5,459
2022-03-23	9.723	10.032	9.700	9.929	8.283	18,280
2022-03-22	9.656	9.907	9.656	9.864	8.229	3,291
2022-03-21	9.679	9.875	9.550	9.822	8.193	2,546
2022-03-18	9.707	9.755	9.600	9.603	8.011	3,959
2022-03-17	9.490	9.534	9.401	9.534	7.953	8,134
2022-03-16	9.295	9.511	9.200	9.431	7.867	15,342
2022-03-15	9.069	9.069	8.900	8.958	7.473	3,178
2022-03-14	9.232	9.290	8.993	8.993	7.502	4,357
2022-03-11	9.160	9.415	9.160	9.243	7.710	3,560
2022-03-10	9.201	9.292	9.000	9.133	7.619	3,618
2022-03-09	9.200	9.430	9.094	9.391	7.834	70,490
2022-03-08	9.126	9.156	8.983	9.121	7.609	7,056
2022-03-07	9.285	9.453	9.001	9.142	7.626	3,702
2022-03-04	9.699	9.699	9.154	9.189	7.665	1,562
2022-03-03	9.540	9.540	9.100	9.277	7.739	6,111
2022-03-02	9.079	9.450	9.079	9.243	7.710	19,708
2022-03-01	10.094	10.190	8.751	8.804	7.344	61,532
2022-02-28	12.510	13.598	9.890	10.106	8.430	26,596
2022-02-25	12.266	12.870	12.266	12.870	10.736	2,461
2022-02-24	11.718	12.516	11.718	12.366	10.316	3,537
2022-02-23	12.960	12.960	12.694	12.792	10.671	2,711
2022-02-22	12.500	12.970	12.500	12.930	10.700	9,934
2022-02-21	12.900	12.998	12.730	12.892	10.669	3,194
2022-02-18	13.020	13.144	12.974	13.020	10.775	6,836
2022-02-17	13.300	13.354	13.110	13.128	10.864	6,530
2022-02-16	13.498	13.530	13.302	13.524	11.192	3,089
2022-02-15	13.376	13.394	13.194	13.372	11.066	1,122
2022-02-14	13.022	13.400	13.022	13.232	10.950	3,905
2022-02-11	13.272	13.532	13.272	13.520	11.189	3,306
2022-02-10	13.348	13.586	13.276	13.522	11.190	5,564
2022-02-09	13.238	13.612	13.152	13.508	11.179	17,745
2022-02-08	13.178	13.496	13.168	13.174	10.902	4,583
2022-02-07	13.242	13.414	13.098	13.410	11.098	3,488
2022-02-04	13.176	13.296	13.050	13.168	10.897	952
2022-02-03	13.096	13.500	13.096	13.292	11.000	2,726

← NewerPage 20 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.