VIATRIS INC. O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	12.530	12.835	12.380	12.835	11.949	3,787
2024-11-21	12.330	12.655	12.330	12.655	11.685	2,862
2024-11-20	12.215	12.505	12.195	12.505	11.547	8,912
2024-11-19	12.200	12.290	12.060	12.290	11.348	1,056
2024-11-18	12.000	12.185	11.990	12.185	11.251	775
2024-11-15	12.000	12.005	11.505	12.005	11.085	14,653
2024-11-14	12.175	12.350	12.025	12.040	11.118	1,446
2024-11-13	12.075	12.225	12.030	12.180	11.247	722
2024-11-12	12.540	12.540	12.105	12.185	11.251	11,700
2024-11-11	12.030	12.300	12.030	12.240	11.302	5,999
2024-11-08	11.980	12.200	11.980	12.115	11.187	14,987
2024-11-07	10.935	12.060	10.920	12.060	11.136	20,790
2024-11-06	10.955	11.100	10.885	10.965	10.125	2,974
2024-11-05	10.555	10.565	10.500	10.560	9.751	939
2024-11-04	10.555	10.620	10.555	10.605	9.793	1,050
2024-11-01	10.685	10.770	10.685	10.745	9.922	425
2024-10-31	10.870	10.870	10.830	10.830	10.000	174
2024-10-30	10.785	11.000	10.715	10.980	10.139	1,958
2024-10-29	10.810	10.935	10.780	10.915	10.079	5,369
2024-10-28	10.385	10.910	10.385	10.910	10.074	1,341
2024-10-25	10.545	10.735	10.500	10.705	9.885	83
2024-10-24	10.755	10.755	10.665	10.665	9.848	388
2024-10-23	10.915	10.915	10.700	10.720	9.899	592
2024-10-22	10.590	10.800	10.590	10.800	9.973	68
2024-10-21	10.685	10.825	10.685	10.770	9.945	474
2024-10-18	10.955	10.955	10.655	10.690	9.871	317
2024-10-17	10.900	10.900	10.850	10.855	10.023	2,465
2024-10-16	10.850	10.850	10.795	10.815	9.986	102
2024-10-15	10.375	10.900	10.205	10.890	10.056	1,752
2024-10-14	10.290	10.390	10.290	10.390	9.594	101
2024-10-11	10.405	10.420	10.395	10.410	9.612	820
2024-10-10	10.350	10.540	10.305	10.440	9.640	7,976
2024-10-09	10.460	10.525	10.345	10.470	9.668	2,283
2024-10-08	10.315	10.460	10.300	10.360	9.566	787
2024-10-07	10.435	10.580	10.435	10.450	9.649	6,369
2024-10-04	10.280	10.580	10.280	10.550	9.742	1,053
2024-10-03	10.370	10.370	10.265	10.325	9.534	1,170
2024-10-02	10.265	10.375	10.265	10.375	9.580	1,673
2024-10-01	10.495	10.495	10.405	10.455	9.654	262
2024-09-30	10.325	10.385	10.255	10.350	9.557	252
2024-09-27	10.420	10.550	10.300	10.405	9.608	4,156
2024-09-26	10.275	10.295	10.075	10.260	9.474	2,344
2024-09-25	10.245	10.315	10.205	10.235	9.451	253
2024-09-24	10.385	10.385	10.200	10.270	9.483	4,101
2024-09-23	10.365	10.365	10.100	10.100	9.326	24
2024-09-20	10.560	10.645	10.150	10.255	9.469	201
2024-09-19	10.705	10.785	10.640	10.740	9.917	1,012
2024-09-18	10.500	10.680	10.410	10.665	9.848	1,474
2024-09-17	10.405	10.630	10.405	10.630	9.816	1,502
2024-09-16	10.470	10.595	10.350	10.455	9.654	422
2024-09-13	10.575	10.615	10.575	10.605	9.793	55
2024-09-12	10.350	10.620	10.350	10.620	9.806	1,125
2024-09-11	10.030	10.185	10.030	10.185	9.405	626
2024-09-10	10.070	10.070	10.005	10.025	9.257	2,429
2024-09-09	10.165	10.335	10.130	10.335	9.543	3,734
2024-09-06	10.425	10.425	10.355	10.355	9.562	277
2024-09-05	10.555	10.555	10.550	10.550	9.742	29
2024-09-04	10.715	10.760	10.590	10.590	9.779	273
2024-09-03	11.010	11.010	10.780	10.780	9.954	670
2024-09-02	11.070	11.165	10.950	10.955	10.116	22,908

← NewerPage 9 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.