VIATRIS INC. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	7.772	7.962	7.772	7.892	7.434	18,779
2025-05-19	7.954	7.980	7.734	7.754	7.304	6,515
2025-05-16	7.960	7.960	7.788	7.902	7.443	1,445
2025-05-15	7.752	7.788	7.524	7.788	7.336	6,815
2025-05-14	7.810	7.904	7.570	7.600	7.159	5,184
2025-05-13	8.126	8.126	7.898	7.908	7.449	8,275
2025-05-12	7.912	8.268	7.912	8.166	7.692	6,058
2025-05-09	8.188	8.210	8.054	8.104	7.633	2,283
2025-05-08	7.694	8.300	7.464	8.300	7.818	6,142
2025-05-07	7.480	7.644	7.480	7.622	7.179	732
2025-05-06	7.402	7.610	7.402	7.604	7.162	4,541
2025-05-05	7.504	7.692	7.504	7.692	7.245	677
2025-05-02	7.556	7.608	7.398	7.608	7.166	3,218
2025-04-30	7.346	7.394	7.310	7.394	6.965	462
2025-04-29	7.318	7.318	7.212	7.314	6.889	4,676
2025-04-28	7.082	7.330	7.082	7.196	6.778	1,435
2025-04-25	7.132	7.132	7.018	7.024	6.616	2,208
2025-04-24	6.824	7.062	6.776	7.062	6.652	4,419
2025-04-23	7.070	7.070	6.868	6.940	6.537	3,104
2025-04-22	6.738	6.738	6.476	6.674	6.286	1,281
2025-04-17	6.566	6.654	6.526	6.626	6.241	1,610
2025-04-16	6.588	6.688	6.484	6.688	6.300	196
2025-04-15	6.810	6.810	6.660	6.680	6.292	3,609
2025-04-14	6.744	6.744	6.580	6.716	6.326	1,244
2025-04-11	6.422	6.496	6.374	6.396	6.025	3,307
2025-04-10	7.112	7.112	6.282	6.282	5.917	4,177
2025-04-09	6.856	6.856	6.420	6.442	6.068	4,189
2025-04-08	7.066	7.138	6.996	7.094	6.682	5,793
2025-04-07	6.814	7.148	6.760	6.836	6.439	12,660
2025-04-04	7.420	7.602	7.054	7.054	6.644	62,507
2025-04-03	7.996	7.996	7.476	7.610	7.168	11,208
2025-04-02	8.016	8.016	7.900	7.994	7.530	1,384
2025-04-01	8.042	8.120	7.970	8.056	7.588	2,471
2025-03-31	7.858	8.116	7.796	8.100	7.630	14,337
2025-03-28	8.158	8.300	8.000	8.000	7.535	2,503
2025-03-27	8.372	8.372	8.142	8.142	7.669	938
2025-03-26	8.394	8.396	8.280	8.290	7.809	2,020
2025-03-25	8.534	8.602	8.514	8.514	8.020	1,674
2025-03-24	8.628	8.628	8.412	8.484	7.991	8,373
2025-03-21	8.662	8.672	8.566	8.598	8.099	763
2025-03-20	8.700	8.770	8.664	8.664	8.161	769
2025-03-19	8.782	8.820	8.674	8.674	8.170	14,519
2025-03-18	8.490	8.640	8.392	8.632	8.131	5,711
2025-03-17	8.390	8.492	8.302	8.492	7.999	1,142
2025-03-14	8.352	8.360	8.234	8.320	7.837	11,386
2025-03-13	8.600	8.600	8.358	8.360	7.875	1,901
2025-03-12	8.670	8.680	8.510	8.564	8.067	2,144
2025-03-11	8.810	8.810	8.504	8.504	8.010	1,871
2025-03-10	8.796	8.934	8.750	8.864	8.349	9,735
2025-03-07	8.796	8.978	8.700	8.826	8.217	13,123
2025-03-06	8.758	8.928	8.678	8.678	8.079	11,433
2025-03-05	8.778	8.950	8.700	8.762	8.157	6,771
2025-03-04	8.882	9.040	8.854	9.040	8.416	7,668
2025-03-03	9.098	9.250	8.706	9.166	8.533	19,266
2025-02-28	9.272	9.372	8.900	8.900	8.285	11,745
2025-02-27	10.660	10.660	8.520	9.032	8.408	47,882
2025-02-26	10.995	11.000	10.790	10.815	10.068	1,741
2025-02-25	10.900	10.900	10.800	10.900	10.147	21
2025-02-24	10.640	10.875	10.640	10.875	10.124	86
2025-02-21	10.620	10.670	10.620	10.670	9.933	81

← NewerPage 7 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.