VIATRIS INC. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	10.620	10.670	10.620	10.670	9.933	81
2025-02-20	10.450	10.510	10.360	10.510	9.784	256
2025-02-19	10.290	10.485	10.290	10.455	9.733	1,069
2025-02-18	10.300	10.400	10.260	10.350	9.635	674
2025-02-17	10.435	10.435	10.225	10.225	9.519	514
2025-02-14	10.145	10.475	10.145	10.400	9.682	2,587
2025-02-13	10.200	10.235	10.190	10.235	9.528	1,124
2025-02-12	10.200	10.380	10.170	10.220	9.514	6,372
2025-02-11	10.095	10.280	10.095	10.280	9.570	3,279
2025-02-10	10.410	10.450	10.305	10.335	9.621	1,287
2025-02-07	10.495	10.705	10.450	10.460	9.738	673
2025-02-06	10.655	10.790	10.490	10.545	9.817	2,372
2025-02-05	10.550	10.770	10.450	10.540	9.812	1,399
2025-02-04	10.675	10.820	10.555	10.590	9.859	15,226
2025-02-03	11.120	11.120	10.700	10.810	10.064	4,475
2025-01-31	11.050	11.050	10.850	10.875	10.124	461
2025-01-30	10.950	10.985	10.910	10.920	10.166	1,354
2025-01-29	10.680	10.930	10.680	10.930	10.175	806
2025-01-28	10.915	10.920	10.795	10.795	10.050	1,290
2025-01-27	10.590	10.855	10.490	10.855	10.106	8,866
2025-01-24	10.520	10.655	10.520	10.655	9.919	5,724
2025-01-23	10.805	10.805	10.695	10.725	9.984	45
2025-01-22	10.585	10.730	10.585	10.730	9.989	104
2025-01-21	10.935	10.950	10.830	10.945	10.189	6,335
2025-01-20	11.085	11.085	11.085	11.085	10.320	0
2025-01-17	11.010	11.105	11.000	11.080	10.315	3,496
2025-01-16	11.100	11.100	10.940	10.940	10.185	2,031
2025-01-15	11.370	11.395	10.930	10.935	10.180	795
2025-01-14	11.450	11.670	11.450	11.495	10.701	1,141
2025-01-13	11.360	11.460	11.235	11.460	10.669	4,650
2025-01-10	11.550	11.550	11.290	11.355	10.571	756
2025-01-09	11.545	11.545	11.545	11.545	10.748	113
2025-01-08	11.545	11.635	11.450	11.635	10.832	947
2025-01-07	11.640	11.705	11.380	11.555	10.757	1,509
2025-01-06	11.835	11.935	11.725	11.855	11.036	10,841
2025-01-03	12.045	12.150	11.930	11.975	11.148	1,116
2025-01-02	12.095	12.220	11.900	12.220	11.376	3,618
2024-12-30	11.805	11.880	11.785	11.880	11.060	111
2024-12-27	11.905	12.100	11.885	11.995	11.167	2,064
2024-12-23	12.165	12.270	11.755	11.880	11.060	1,673
2024-12-20	11.455	11.835	11.455	11.815	10.999	49
2024-12-19	11.770	11.880	11.705	11.810	10.995	2,981
2024-12-18	11.890	12.105	11.885	12.105	11.269	456
2024-12-17	11.755	12.080	11.505	11.970	11.144	3,564
2024-12-16	12.155	12.155	11.915	12.100	11.265	539
2024-12-13	12.165	12.180	12.060	12.090	11.255	2,411
2024-12-12	12.060	12.425	12.030	12.405	11.548	4,172
2024-12-11	11.790	12.040	11.540	11.845	11.027	346
2024-12-10	11.990	12.025	11.915	12.025	11.195	125
2024-12-09	11.960	12.060	11.955	12.060	11.227	1,833
2024-12-06	12.120	12.215	12.040	12.040	11.209	1,182
2024-12-05	12.225	12.330	12.190	12.255	11.409	5,111
2024-12-04	12.265	12.380	12.195	12.380	11.525	545
2024-12-03	12.615	12.615	12.410	12.475	11.614	573
2024-12-02	12.575	12.595	12.345	12.530	11.665	2,060
2024-11-29	12.370	12.520	12.370	12.520	11.656	360
2024-11-28	12.535	12.645	12.370	12.395	11.539	558
2024-11-27	12.290	12.545	12.290	12.455	11.595	1,262
2024-11-26	12.565	12.580	12.420	12.425	11.567	894
2024-11-25	12.705	12.860	12.450	12.855	11.967	5,560

← NewerPage 8 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.