VIATRIS INC. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	13.276	13.318	13.080	13.176	10.904	8,345
2022-02-01	13.316	13.400	13.180	13.384	11.076	3,671
2022-01-31	12.916	13.214	12.842	13.214	10.935	3,578
2022-01-28	13.070	13.126	12.936	12.948	10.715	4,430
2022-01-27	12.694	13.312	12.694	13.258	10.972	4,110
2022-01-26	12.990	13.096	12.984	13.008	10.765	263
2022-01-25	12.400	12.870	12.400	12.866	10.647	6,184
2022-01-24	12.782	12.784	12.494	12.494	10.340	5,150
2022-01-21	12.848	12.980	12.800	12.980	10.742	1,129
2022-01-20	13.020	13.054	12.834	13.014	10.770	2,593
2022-01-19	13.106	13.364	13.062	13.130	10.866	2,143
2022-01-18	13.400	13.400	13.058	13.346	11.045	4,088
2022-01-17	13.454	13.454	13.154	13.288	10.997	3,805
2022-01-14	13.100	13.204	12.934	13.204	10.927	3,065
2022-01-13	13.084	13.182	13.084	13.180	10.907	591
2022-01-12	13.500	13.508	13.282	13.328	11.030	5,413
2022-01-11	13.070	13.312	13.070	13.266	10.978	383
2022-01-10	12.880	13.150	12.880	13.008	10.765	3,703
2022-01-07	12.724	12.926	12.724	12.918	10.690	1,181
2022-01-06	12.700	12.794	12.604	12.788	10.583	2,076
2022-01-05	12.638	12.900	12.554	12.804	10.596	3,749
2022-01-04	12.486	12.750	12.486	12.744	10.546	5,154
2022-01-03	11.854	12.546	11.820	12.472	10.321	4,817
2021-12-30	11.822	11.994	11.822	11.932	9.874	1,195
2021-12-29	11.958	12.066	11.958	11.964	9.901	1,199
2021-12-28	12.180	12.204	11.950	12.032	9.957	5,048
2021-12-27	11.900	12.080	11.730	12.002	9.932	5,176
2021-12-23	11.688	12.002	11.678	12.002	9.932	6,803
2021-12-22	11.616	11.652	11.576	11.648	9.639	1,524
2021-12-21	11.264	11.646	11.262	11.640	9.633	1,366
2021-12-20	11.492	11.492	11.142	11.152	9.229	1,397
2021-12-17	11.402	11.612	11.324	11.604	9.603	4,818
2021-12-16	11.164	11.650	11.164	11.650	9.641	2,584
2021-12-15	11.404	11.404	11.268	11.268	9.325	2,762
2021-12-14	11.110	11.600	11.028	11.548	9.557	6,831
2021-12-13	11.206	11.398	11.074	11.116	9.199	1,572
2021-12-10	11.128	11.372	11.028	11.202	9.270	4,153
2021-12-09	10.976	11.288	10.976	11.250	9.310	8,437
2021-12-08	11.000	11.064	10.914	11.000	9.103	9,233
2021-12-07	11.220	11.240	11.012	11.132	9.212	5,483
2021-12-06	10.986	11.068	10.810	11.068	9.159	923
2021-12-03	10.900	11.000	10.716	10.866	8.992	5,273
2021-12-02	10.800	10.800	10.580	10.766	8.910	5,448
2021-12-01	10.956	11.140	10.940	11.012	9.113	8,333
2021-11-30	11.110	11.110	10.876	10.876	9.001	6,685
2021-11-29	11.502	11.546	11.126	11.126	9.207	2,356
2021-11-26	11.290	11.448	11.150	11.276	9.332	7,119
2021-11-25	11.586	11.728	11.586	11.658	9.648	3,992
2021-11-24	11.684	11.730	11.664	11.706	9.687	1,228
2021-11-23	11.750	11.750	11.666	11.666	9.654	1,074
2021-11-22	11.438	11.754	11.438	11.754	9.727	3,639
2021-11-19	11.900	11.930	11.582	11.642	9.556	1,443
2021-11-18	12.100	12.200	11.756	11.774	9.665	4,693
2021-11-17	12.250	12.336	12.202	12.216	10.028	831
2021-11-16	12.100	12.310	12.100	12.186	10.003	10,279
2021-11-15	12.502	12.520	12.244	12.244	10.051	39,189
2021-11-12	12.582	12.736	12.438	12.438	10.210	1,037
2021-11-11	12.742	12.744	12.646	12.710	10.433	3,189
2021-11-10	12.422	12.648	12.422	12.648	10.382	2,126
2021-11-09	12.480	12.650	12.480	12.526	10.282	4,208

← NewerPage 21 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.