VIATRIS INC. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	12.618	12.910	12.480	12.910	12.720	2,355
2026-04-29	12.402	12.882	12.402	12.882	12.693	1,033
2026-04-28	12.640	12.732	12.496	12.596	12.411	1,062
2026-04-27	12.300	12.754	12.300	12.588	12.403	296
2026-04-24	12.576	12.618	12.458	12.504	12.320	1,990
2026-04-23	12.510	12.510	12.284	12.462	12.279	1,321
2026-04-22	12.564	12.680	12.426	12.512	12.328	347
2026-04-21	12.512	12.764	12.512	12.648	12.462	3,496
2026-04-20	12.232	12.334	12.232	12.334	12.153	93
2026-04-17	11.788	12.266	11.788	12.150	11.972	2,933
2026-04-16	11.840	11.840	11.676	11.676	11.505	654
2026-04-15	11.960	11.960	11.624	11.770	11.597	2,393
2026-04-14	11.648	11.846	11.648	11.846	11.672	2,390
2026-04-13	11.326	11.598	11.326	11.598	11.428	1,715
2026-04-10	11.698	11.730	11.602	11.676	11.505	2,199
2026-04-09	11.476	11.686	11.272	11.598	11.428	2,893
2026-04-08	11.448	11.604	11.350	11.604	11.434	35,474
2026-04-07	11.500	11.500	11.386	11.464	11.296	288
2026-04-02	11.485	11.800	11.485	11.675	11.504	1,419
2026-04-01	11.890	11.890	11.610	11.790	11.617	2,614
2026-03-31	11.590	11.590	11.530	11.530	11.361	280
2026-03-30	11.170	11.470	11.170	11.410	11.243	486
2026-03-27	11.550	11.575	11.480	11.510	11.341	1,459
2026-03-26	11.710	11.745	11.645	11.645	11.474	3,306
2026-03-25	11.485	11.820	11.485	11.695	11.523	3,416
2026-03-24	11.770	11.770	11.320	11.555	11.385	956
2026-03-23	11.590	11.590	11.395	11.480	11.311	1,857
2026-03-20	11.475	11.745	11.385	11.505	11.336	2,780
2026-03-19	11.960	12.045	11.650	11.785	11.612	1,055
2026-03-18	11.620	12.005	11.585	12.005	11.829	1,936
2026-03-17	11.660	12.005	11.660	11.945	11.770	548
2026-03-16	11.955	11.955	11.710	11.760	11.587	1,613
2026-03-13	12.075	12.075	12.010	12.035	11.858	1,712
2026-03-12	12.055	12.055	11.855	11.950	11.775	5,223
2026-03-11	12.415	12.715	12.100	12.255	12.075	3,129
2026-03-10	12.060	12.360	12.010	12.320	12.139	1,646
2026-03-09	11.985	12.055	11.800	12.055	11.878	1,843
2026-03-06	12.450	12.450	12.155	12.265	11.984	5,166
2026-03-05	12.555	12.675	12.435	12.595	12.306	1,869
2026-03-04	12.665	12.830	12.620	12.720	12.428	12,814
2026-03-03	13.320	13.440	12.805	12.810	12.516	26,210
2026-03-02	12.540	12.815	12.225	12.815	12.521	15,234
2026-02-27	13.180	13.180	12.735	12.735	12.443	5,391
2026-02-26	13.645	13.710	12.500	13.365	13.058	9,374
2026-02-25	13.485	13.865	13.485	13.650	13.337	43,226
2026-02-24	13.420	13.870	13.420	13.870	13.552	3,101
2026-02-23	13.380	13.515	13.335	13.480	13.171	11,927
2026-02-20	13.375	13.680	13.330	13.425	13.117	31,177
2026-02-19	13.470	13.695	13.265	13.430	13.122	10,026
2026-02-18	13.195	13.450	13.160	13.420	13.112	4,327
2026-02-17	13.190	13.505	13.035	13.260	12.956	9,265
2026-02-16	13.345	13.345	13.165	13.195	12.892	918
2026-02-13	13.055	13.420	13.055	13.395	13.088	22,756
2026-02-12	13.700	13.715	13.395	13.550	13.239	14,930
2026-02-11	13.325	13.600	13.205	13.530	13.220	36,422
2026-02-10	13.000	13.305	12.980	13.305	13.000	14,921
2026-02-09	12.270	12.590	12.065	12.590	12.301	26,684
2026-02-06	12.000	12.195	11.940	12.195	11.915	89,676
2026-02-05	12.000	12.350	11.980	12.085	11.808	5,301
2026-02-04	11.455	12.230	11.360	12.230	11.949	3,917

← NewerPage 3 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.