VIATRIS INC. O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 11.420 | 11.695 | 11.420 | 11.695 | 11.427 | 4,524 |
| 2026-02-02 | 11.025 | 11.420 | 10.860 | 11.380 | 11.119 | 42,919 |
| 2026-01-30 | 10.725 | 10.980 | 10.725 | 10.945 | 10.694 | 2,738 |
| 2026-01-29 | 10.820 | 10.925 | 10.765 | 10.920 | 10.669 | 807 |
| 2026-01-28 | 10.920 | 11.110 | 10.885 | 11.025 | 10.772 | 977 |
| 2026-01-27 | 11.100 | 11.200 | 10.945 | 11.185 | 10.928 | 2,158 |
| 2026-01-26 | 10.900 | 11.165 | 10.900 | 11.080 | 10.826 | 2,405 |
| 2026-01-23 | 11.390 | 11.390 | 11.205 | 11.260 | 11.002 | 3,955 |
| 2026-01-22 | 11.080 | 11.285 | 10.910 | 11.270 | 11.011 | 14,622 |
| 2026-01-21 | 10.410 | 11.100 | 10.410 | 11.100 | 10.845 | 8,508 |
| 2026-01-20 | 10.825 | 10.870 | 10.730 | 10.790 | 10.542 | 23,351 |
| 2026-01-19 | 10.645 | 11.140 | 10.475 | 11.000 | 10.748 | 19,803 |
| 2026-01-16 | 11.140 | 11.200 | 11.015 | 11.040 | 10.787 | 7,978 |
| 2026-01-15 | 11.345 | 11.365 | 11.070 | 11.070 | 10.816 | 3,392 |
| 2026-01-14 | 11.460 | 11.530 | 11.270 | 11.295 | 11.036 | 3,861 |
| 2026-01-13 | 10.805 | 10.835 | 10.730 | 10.795 | 10.547 | 10,644 |
| 2026-01-12 | 10.835 | 10.950 | 10.755 | 10.840 | 10.591 | 5,237 |
| 2026-01-09 | 10.790 | 10.875 | 10.680 | 10.845 | 10.596 | 11,001 |
| 2026-01-08 | 10.750 | 10.780 | 10.600 | 10.755 | 10.508 | 8,079 |
| 2026-01-07 | 10.720 | 10.720 | 10.530 | 10.685 | 10.440 | 1,729 |
| 2026-01-06 | 10.450 | 10.780 | 10.450 | 10.745 | 10.498 | 203 |
| 2026-01-05 | 10.600 | 10.600 | 10.505 | 10.515 | 10.274 | 5,757 |
| 2026-01-02 | 10.605 | 10.665 | 10.475 | 10.530 | 10.288 | 16,305 |
| 2025-12-30 | 10.420 | 10.540 | 10.420 | 10.540 | 10.298 | 858 |
| 2025-12-29 | 10.220 | 10.520 | 10.220 | 10.520 | 10.279 | 12,732 |
| 2025-12-23 | 10.350 | 10.350 | 10.090 | 10.145 | 9.912 | 2,190 |
| 2025-12-22 | 9.998 | 10.225 | 9.948 | 10.145 | 9.912 | 12,865 |
| 2025-12-19 | 10.065 | 10.210 | 10.060 | 10.180 | 9.946 | 20,031 |
| 2025-12-18 | 10.005 | 10.210 | 9.820 | 9.974 | 9.745 | 4,304 |
| 2025-12-17 | 9.804 | 10.060 | 9.618 | 9.934 | 9.706 | 2,825 |
| 2025-12-16 | 9.804 | 9.880 | 9.804 | 9.864 | 9.638 | 1,392 |
| 2025-12-15 | 9.996 | 9.996 | 9.800 | 9.932 | 9.704 | 2,144 |
| 2025-12-12 | 9.858 | 9.962 | 9.846 | 9.962 | 9.733 | 3,836 |
| 2025-12-11 | 9.762 | 9.880 | 9.762 | 9.832 | 9.606 | 25,424 |
| 2025-12-10 | 9.602 | 9.718 | 9.468 | 9.718 | 9.495 | 178 |
| 2025-12-09 | 9.674 | 9.698 | 9.598 | 9.698 | 9.476 | 1,245 |
| 2025-12-08 | 9.420 | 9.700 | 9.366 | 9.700 | 9.477 | 2,529 |
| 2025-12-05 | 9.190 | 9.434 | 9.186 | 9.434 | 9.218 | 809 |
| 2025-12-04 | 9.264 | 9.326 | 9.188 | 9.188 | 8.977 | 1,240 |
| 2025-12-03 | 9.198 | 9.352 | 9.192 | 9.352 | 9.137 | 408 |
| 2025-12-02 | 9.196 | 9.310 | 9.182 | 9.310 | 9.096 | 106 |
| 2025-12-01 | 9.130 | 9.244 | 9.130 | 9.200 | 8.989 | 16,917 |
| 2025-11-28 | 9.174 | 9.198 | 9.152 | 9.198 | 8.987 | 108 |
| 2025-11-27 | 9.086 | 9.294 | 9.086 | 9.222 | 9.010 | 321 |
| 2025-11-26 | 9.094 | 9.200 | 9.064 | 9.196 | 8.985 | 2,752 |
| 2025-11-25 | 9.080 | 9.210 | 9.080 | 9.174 | 8.964 | 58 |
| 2025-11-24 | 9.142 | 9.142 | 8.866 | 9.090 | 8.881 | 4,774 |
| 2025-11-21 | 8.900 | 9.070 | 8.736 | 9.070 | 8.761 | 29,637 |
| 2025-11-20 | 9.026 | 9.044 | 9.024 | 9.024 | 8.717 | 360 |
| 2025-11-19 | 9.148 | 9.168 | 9.100 | 9.118 | 8.808 | 3,481 |
| 2025-11-18 | 9.064 | 9.248 | 9.064 | 9.248 | 8.933 | 2,186 |
| 2025-11-17 | 9.420 | 9.420 | 9.126 | 9.334 | 9.016 | 34,643 |
| 2025-11-14 | 9.138 | 9.366 | 9.120 | 9.318 | 9.001 | 5,793 |
| 2025-11-13 | 9.464 | 9.556 | 9.324 | 9.556 | 9.231 | 2,152 |
| 2025-11-12 | 9.510 | 9.740 | 9.456 | 9.572 | 9.246 | 9,278 |
| 2025-11-11 | 8.682 | 8.866 | 8.682 | 8.830 | 8.530 | 1,523 |
| 2025-11-10 | 8.764 | 8.774 | 8.678 | 8.686 | 8.390 | 57,806 |
| 2025-11-07 | 8.804 | 8.804 | 8.694 | 8.694 | 8.398 | 840 |
| 2025-11-06 | 9.582 | 9.582 | 8.814 | 8.814 | 8.514 | 6,757 |
| 2025-11-05 | 8.996 | 9.226 | 8.996 | 9.192 | 8.879 | 3,560 |
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.