VIDINEXT AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.260	0.294	0.260	0.294	0.294	860
2026-04-30	0.258	0.298	0.258	0.298	0.298	32
2026-04-29	0.340	0.340	0.300	0.300	0.300	1
2026-04-28	0.280	0.308	0.280	0.308	0.308	589
2026-04-27	0.272	0.310	0.272	0.310	0.310	81
2026-04-24	0.272	0.310	0.272	0.310	0.310	750
2026-04-23	0.276	0.314	0.276	0.314	0.314	106
2026-04-22	0.334	0.334	0.320	0.320	0.320	1,634
2026-04-21	0.260	0.294	0.254	0.294	0.294	401
2026-04-20	0.244	0.282	0.244	0.282	0.282	161
2026-04-17	0.292	0.292	0.292	0.292	0.292	44
2026-04-16	0.260	0.318	0.254	0.286	0.286	857
2026-04-15	0.308	0.308	0.270	0.290	0.290	1,045
2026-04-14	0.252	0.300	0.252	0.300	0.300	6,689
2026-04-13	0.340	0.340	0.290	0.290	0.290	3,343
2026-04-10	0.300	0.300	0.240	0.294	0.294	5,095
2026-04-09	0.270	0.308	0.260	0.308	0.308	409
2026-04-08	0.344	0.346	0.306	0.306	0.306	1,250
2026-04-07	0.370	0.370	0.350	0.350	0.350	1,200
2026-04-02	0.321	0.321	0.321	0.321	0.321	0
2026-04-01	0.320	0.335	0.320	0.335	0.335	47
2026-03-31	0.292	0.314	0.268	0.314	0.314	666
2026-03-30	0.375	0.375	0.322	0.322	0.322	1,045
2026-03-27	0.320	0.350	0.302	0.310	0.310	5,367
2026-03-26	0.300	0.360	0.300	0.360	0.360	7,446
2026-03-25	0.310	0.330	0.293	0.293	0.293	1,124
2026-03-24	0.260	0.260	0.250	0.251	0.251	2,037
2026-03-23	0.320	0.320	0.275	0.275	0.275	100
2026-03-20	0.290	0.290	0.290	0.290	0.290	0
2026-03-19	0.335	0.335	0.310	0.321	0.321	199
2026-03-18	0.272	0.322	0.272	0.322	0.322	1,361
2026-03-17	0.310	0.310	0.275	0.310	0.310	2,472
2026-03-16	0.343	0.345	0.300	0.311	0.311	445
2026-03-13	0.330	0.330	0.273	0.307	0.307	2,661
2026-03-12	0.300	0.316	0.282	0.316	0.316	249
2026-03-11	0.320	0.320	0.278	0.313	0.313	1,614
2026-03-10	0.280	0.308	0.275	0.308	0.308	1,947
2026-03-09	0.330	0.332	0.297	0.297	0.297	2,347
2026-03-06	0.280	0.315	0.280	0.315	0.315	422
2026-03-05	0.372	0.372	0.337	0.337	0.337	875
2026-03-04	0.350	0.364	0.328	0.328	0.328	454
2026-03-03	0.388	0.388	0.279	0.310	0.310	5,288
2026-03-02	0.382	0.382	0.344	0.344	0.344	225
2026-02-27	0.334	0.500	0.334	0.382	0.382	4,548
2026-02-26	0.370	0.370	0.342	0.342	0.342	30
2026-02-25	0.321	0.346	0.321	0.346	0.346	1,650
2026-02-24	0.321	0.389	0.320	0.355	0.355	2,034
2026-02-23	0.300	0.329	0.297	0.329	0.329	260
2026-02-20	0.340	0.340	0.332	0.332	0.332	3,023
2026-02-19	0.394	0.394	0.377	0.377	0.377	1,186
2026-02-18	0.350	0.400	0.330	0.364	0.364	5,603
2026-02-17	0.398	0.398	0.325	0.390	0.390	2,518
2026-02-16	0.300	0.400	0.252	0.382	0.382	16,629
2026-02-13	0.379	0.428	0.305	0.336	0.336	16,490
2026-02-12	0.385	0.465	0.274	0.347	0.347	43,968
2026-02-11	0.375	0.409	0.280	0.360	0.360	30,630
2026-02-10	0.300	0.392	0.300	0.347	0.347	11,404
2026-02-09	0.369	0.369	0.335	0.335	0.335	704
2026-02-06	0.372	0.372	0.338	0.338	0.338	257
2026-02-05	0.404	0.478	0.300	0.333	0.333	15,633

← NewerPage 3 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-16	0.8562 CHF

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.