VIATRIS INC. O.N. historical data

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

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

← NewerPage 4 of 22 · 1,277 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.