VIATRIS INC. O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 8.570 | 8.802 | 8.570 | 8.784 | 8.390 | 2,592 |
| 2025-08-12 | 8.560 | 8.652 | 8.468 | 8.652 | 8.264 | 606 |
| 2025-08-11 | 8.310 | 8.658 | 8.198 | 8.568 | 8.184 | 5,443 |
| 2025-08-08 | 8.054 | 8.054 | 8.016 | 8.050 | 7.689 | 91 |
| 2025-08-07 | 7.652 | 7.736 | 7.500 | 7.652 | 7.309 | 4,851 |
| 2025-08-06 | 7.686 | 7.720 | 7.634 | 7.634 | 7.292 | 36 |
| 2025-08-05 | 7.716 | 7.752 | 7.688 | 7.726 | 7.380 | 640 |
| 2025-08-04 | 7.562 | 7.760 | 7.524 | 7.760 | 7.412 | 595 |
| 2025-08-01 | 7.632 | 7.658 | 7.480 | 7.606 | 7.265 | 1,557 |
| 2025-07-31 | 7.870 | 7.954 | 7.804 | 7.804 | 7.454 | 380 |
| 2025-07-30 | 7.884 | 8.030 | 7.880 | 7.970 | 7.613 | 644 |
| 2025-07-29 | 8.000 | 8.018 | 7.938 | 7.938 | 7.582 | 715 |
| 2025-07-28 | 8.082 | 8.172 | 7.992 | 8.018 | 7.659 | 2,429 |
| 2025-07-25 | 8.004 | 8.004 | 7.930 | 7.940 | 7.584 | 97 |
| 2025-07-24 | 7.890 | 7.980 | 7.856 | 7.980 | 7.622 | 1,637 |
| 2025-07-23 | 7.904 | 7.970 | 7.904 | 7.970 | 7.613 | 35 |
| 2025-07-22 | 7.650 | 7.734 | 7.602 | 7.694 | 7.349 | 1,639 |
| 2025-07-21 | 7.564 | 7.656 | 7.564 | 7.656 | 7.313 | 1,824 |
| 2025-07-18 | 7.902 | 7.902 | 7.666 | 7.706 | 7.360 | 4,515 |
| 2025-07-17 | 7.760 | 7.966 | 7.760 | 7.952 | 7.595 | 1,842 |
| 2025-07-16 | 7.594 | 7.772 | 7.590 | 7.642 | 7.299 | 1,707 |
| 2025-07-15 | 7.898 | 7.898 | 7.766 | 7.828 | 7.477 | 4,762 |
| 2025-07-14 | 7.788 | 7.876 | 7.730 | 7.774 | 7.425 | 102 |
| 2025-07-11 | 7.910 | 7.910 | 7.742 | 7.752 | 7.404 | 558 |
| 2025-07-10 | 7.886 | 8.014 | 7.886 | 7.964 | 7.607 | 1,269 |
| 2025-07-09 | 7.810 | 7.980 | 7.810 | 7.898 | 7.544 | 1,351 |
| 2025-07-08 | 7.762 | 7.986 | 7.762 | 7.940 | 7.584 | 5,204 |
| 2025-07-07 | 7.872 | 7.972 | 7.830 | 7.924 | 7.569 | 5,427 |
| 2025-07-04 | 7.818 | 7.940 | 7.818 | 7.888 | 7.534 | 141 |
| 2025-07-03 | 7.880 | 7.946 | 7.830 | 7.884 | 7.531 | 7,448 |
| 2025-07-02 | 7.500 | 7.890 | 7.500 | 7.890 | 7.536 | 1,671 |
| 2025-07-01 | 7.662 | 7.662 | 7.504 | 7.504 | 7.168 | 1,239 |
| 2025-06-30 | 7.776 | 7.800 | 7.644 | 7.656 | 7.313 | 604 |
| 2025-06-27 | 7.772 | 7.772 | 7.772 | 7.772 | 7.424 | 0 |
| 2025-06-26 | 7.626 | 7.730 | 7.626 | 7.730 | 7.383 | 156 |
| 2025-06-25 | 7.654 | 7.674 | 7.592 | 7.654 | 7.311 | 55,496 |
| 2025-06-24 | 7.674 | 7.716 | 7.674 | 7.716 | 7.370 | 207 |
| 2025-06-23 | 7.646 | 7.670 | 7.582 | 7.582 | 7.242 | 5,467 |
| 2025-06-20 | 7.632 | 7.644 | 7.576 | 7.644 | 7.301 | 6,890 |
| 2025-06-19 | 7.580 | 7.580 | 7.500 | 7.536 | 7.198 | 338 |
| 2025-06-18 | 7.664 | 7.668 | 7.640 | 7.668 | 7.324 | 1,168 |
| 2025-06-17 | 7.790 | 7.800 | 7.662 | 7.662 | 7.318 | 921 |
| 2025-06-16 | 7.748 | 7.754 | 7.668 | 7.746 | 7.399 | 2,247 |
| 2025-06-13 | 7.708 | 7.882 | 7.690 | 7.848 | 7.496 | 3,538 |
| 2025-06-12 | 7.740 | 7.918 | 7.628 | 7.864 | 7.511 | 15,264 |
| 2025-06-11 | 7.780 | 7.850 | 7.778 | 7.848 | 7.496 | 16 |
| 2025-06-10 | 7.674 | 7.734 | 7.674 | 7.734 | 7.387 | 101 |
| 2025-06-09 | 7.646 | 7.716 | 7.646 | 7.716 | 7.370 | 1,117 |
| 2025-06-06 | 7.548 | 7.608 | 7.548 | 7.588 | 7.248 | 1,152 |
| 2025-06-05 | 7.540 | 7.558 | 7.398 | 7.528 | 7.190 | 1,354 |
| 2025-06-04 | 7.494 | 7.722 | 7.494 | 7.684 | 7.339 | 3,554 |
| 2025-06-03 | 7.550 | 7.744 | 7.550 | 7.724 | 7.378 | 2,062 |
| 2025-06-02 | 7.892 | 7.892 | 7.568 | 7.608 | 7.267 | 6,330 |
| 2025-05-30 | 7.768 | 7.788 | 7.604 | 7.768 | 7.420 | 6,030 |
| 2025-05-29 | 7.736 | 7.736 | 7.568 | 7.674 | 7.330 | 4,987 |
| 2025-05-28 | 7.534 | 7.654 | 7.376 | 7.562 | 7.223 | 11,820 |
| 2025-05-27 | 7.340 | 7.554 | 7.340 | 7.554 | 7.215 | 2,540 |
| 2025-05-26 | 7.278 | 7.470 | 7.278 | 7.470 | 7.135 | 316 |
| 2025-05-23 | 7.470 | 7.470 | 7.268 | 7.292 | 6.965 | 3,628 |
| 2025-05-22 | 7.560 | 7.640 | 7.338 | 7.428 | 6.997 | 18,704 |
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.