VIATRIS INC. O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 9.038 | 9.216 | 9.000 | 9.184 | 8.872 | 13,784 |
| 2025-11-03 | 9.084 | 9.090 | 8.968 | 9.036 | 8.729 | 13,548 |
| 2025-10-31 | 8.998 | 9.030 | 8.882 | 9.030 | 8.723 | 452 |
| 2025-10-30 | 8.720 | 9.038 | 8.720 | 9.008 | 8.702 | 577 |
| 2025-10-29 | 8.776 | 8.920 | 8.768 | 8.874 | 8.572 | 8,832 |
| 2025-10-28 | 8.832 | 8.908 | 8.832 | 8.908 | 8.605 | 61 |
| 2025-10-27 | 8.886 | 8.990 | 8.808 | 8.916 | 8.613 | 736 |
| 2025-10-24 | 8.966 | 8.992 | 8.966 | 8.992 | 8.686 | 955 |
| 2025-10-23 | 8.888 | 8.950 | 8.888 | 8.926 | 8.622 | 784 |
| 2025-10-22 | 8.846 | 9.038 | 8.734 | 9.038 | 8.730 | 17,431 |
| 2025-10-21 | 8.800 | 8.990 | 8.760 | 8.970 | 8.665 | 3,077 |
| 2025-10-20 | 8.622 | 8.842 | 8.622 | 8.778 | 8.479 | 494 |
| 2025-10-17 | 8.580 | 8.710 | 8.354 | 8.700 | 8.404 | 75,740 |
| 2025-10-16 | 8.712 | 8.716 | 8.486 | 8.690 | 8.394 | 2,965 |
| 2025-10-15 | 8.596 | 8.730 | 8.510 | 8.540 | 8.249 | 257 |
| 2025-10-14 | 8.364 | 8.546 | 8.290 | 8.512 | 8.222 | 9,902 |
| 2025-10-13 | 8.414 | 8.606 | 8.412 | 8.588 | 8.296 | 1,733 |
| 2025-10-10 | 8.574 | 8.732 | 8.418 | 8.468 | 8.180 | 3,457 |
| 2025-10-09 | 8.720 | 8.722 | 8.582 | 8.670 | 8.375 | 348 |
| 2025-10-08 | 8.628 | 8.702 | 8.628 | 8.676 | 8.381 | 266 |
| 2025-10-07 | 8.642 | 8.724 | 8.486 | 8.670 | 8.375 | 36,029 |
| 2025-10-06 | 8.532 | 8.848 | 8.532 | 8.684 | 8.389 | 3,027 |
| 2025-10-03 | 8.568 | 8.800 | 8.568 | 8.650 | 8.356 | 413 |
| 2025-10-02 | 8.508 | 8.578 | 8.500 | 8.568 | 8.276 | 2,247 |
| 2025-10-01 | 8.338 | 8.662 | 8.250 | 8.662 | 8.367 | 2,449 |
| 2025-09-30 | 8.088 | 8.224 | 8.088 | 8.224 | 7.944 | 528 |
| 2025-09-29 | 8.162 | 8.162 | 8.096 | 8.124 | 7.848 | 447 |
| 2025-09-26 | 8.148 | 8.152 | 8.148 | 8.152 | 7.875 | 27 |
| 2025-09-25 | 8.186 | 8.206 | 8.094 | 8.094 | 7.819 | 351 |
| 2025-09-24 | 8.152 | 8.252 | 8.150 | 8.252 | 7.971 | 617 |
| 2025-09-23 | 8.336 | 8.478 | 8.224 | 8.238 | 7.958 | 2,322 |
| 2025-09-22 | 8.424 | 8.428 | 8.174 | 8.364 | 8.079 | 21,019 |
| 2025-09-19 | 8.470 | 8.522 | 8.454 | 8.522 | 8.232 | 85 |
| 2025-09-18 | 8.182 | 8.396 | 8.122 | 8.206 | 7.927 | 2,189 |
| 2025-09-17 | 8.164 | 8.218 | 8.026 | 8.218 | 7.938 | 1,779 |
| 2025-09-16 | 8.068 | 8.200 | 8.026 | 8.080 | 7.805 | 7,169 |
| 2025-09-15 | 8.518 | 8.518 | 8.272 | 8.276 | 7.994 | 2,173 |
| 2025-09-12 | 8.554 | 8.564 | 8.554 | 8.564 | 8.273 | 3,847 |
| 2025-09-11 | 8.708 | 8.776 | 8.708 | 8.766 | 8.468 | 242 |
| 2025-09-10 | 8.860 | 8.920 | 8.780 | 8.784 | 8.485 | 342 |
| 2025-09-09 | 9.042 | 9.042 | 8.860 | 8.928 | 8.624 | 98 |
| 2025-09-08 | 8.928 | 8.928 | 8.902 | 8.902 | 8.599 | 94 |
| 2025-09-05 | 8.776 | 8.900 | 8.776 | 8.900 | 8.597 | 458 |
| 2025-09-04 | 9.060 | 9.064 | 8.878 | 8.898 | 8.595 | 1,174 |
| 2025-09-03 | 8.996 | 9.080 | 8.992 | 8.998 | 8.692 | 2,142 |
| 2025-09-02 | 8.974 | 9.042 | 8.908 | 9.014 | 8.707 | 1,101 |
| 2025-09-01 | 8.988 | 8.988 | 8.818 | 8.818 | 8.518 | 405 |
| 2025-08-29 | 8.794 | 9.028 | 8.794 | 8.962 | 8.657 | 2,288 |
| 2025-08-28 | 8.934 | 8.956 | 8.802 | 8.802 | 8.503 | 1,805 |
| 2025-08-27 | 8.862 | 8.922 | 8.862 | 8.922 | 8.618 | 463 |
| 2025-08-26 | 8.974 | 9.022 | 8.932 | 8.932 | 8.628 | 366 |
| 2025-08-25 | 9.178 | 9.178 | 8.956 | 9.006 | 8.700 | 57 |
| 2025-08-22 | 8.970 | 9.214 | 8.970 | 9.178 | 8.866 | 1,999 |
| 2025-08-21 | 8.828 | 9.296 | 8.828 | 9.192 | 8.780 | 7,758 |
| 2025-08-20 | 8.984 | 9.250 | 8.984 | 9.072 | 8.665 | 727 |
| 2025-08-19 | 9.050 | 9.192 | 9.050 | 9.132 | 8.723 | 997 |
| 2025-08-18 | 9.014 | 9.174 | 9.014 | 9.174 | 8.763 | 338 |
| 2025-08-15 | 9.096 | 9.200 | 9.072 | 9.072 | 8.665 | 2,827 |
| 2025-08-14 | 8.958 | 9.130 | 8.864 | 9.102 | 8.694 | 18,514 |
| 2025-08-13 | 8.570 | 8.802 | 8.570 | 8.784 | 8.390 | 2,592 |
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.