Metavisio (Thomson Computing) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.675	0.694	0.628	0.632	0.632	566,739
2024-09-05	0.702	0.738	0.675	0.698	0.698	557,592
2024-09-04	0.672	0.723	0.672	0.700	0.700	351,619
2024-09-03	0.691	0.702	0.641	0.690	0.690	723,314
2024-09-02	0.744	0.798	0.685	0.695	0.695	1,337,119
2024-08-30	0.715	0.782	0.701	0.736	0.736	922,172
2024-08-29	0.703	0.745	0.675	0.712	0.712	474,981
2024-08-28	0.759	0.759	0.690	0.710	0.710	1,122,803
2024-08-27	0.636	0.748	0.625	0.745	0.745	1,815,701
2024-08-26	0.615	0.670	0.610	0.634	0.634	768,218
2024-08-23	0.573	0.625	0.556	0.595	0.595	482,357
2024-08-22	0.557	0.598	0.540	0.572	0.572	585,842
2024-08-21	0.585	0.589	0.541	0.550	0.550	288,842
2024-08-20	0.600	0.600	0.573	0.587	0.587	270,554
2024-08-19	0.605	0.605	0.583	0.600	0.600	473,255
2024-08-16	0.610	0.611	0.591	0.604	0.604	319,339
2024-08-15	0.620	0.626	0.593	0.612	0.612	152,131
2024-08-14	0.617	0.626	0.594	0.612	0.612	214,207
2024-08-13	0.633	0.650	0.598	0.623	0.623	175,615
2024-08-12	0.618	0.652	0.590	0.642	0.642	239,765
2024-08-09	0.605	0.627	0.590	0.608	0.608	143,510
2024-08-08	0.630	0.630	0.590	0.611	0.611	170,127
2024-08-07	0.610	0.642	0.602	0.628	0.628	169,827
2024-08-06	0.643	0.648	0.607	0.623	0.623	270,489
2024-08-05	0.640	0.655	0.605	0.643	0.643	261,104
2024-08-02	0.675	0.681	0.640	0.658	0.658	180,126
2024-08-01	0.668	0.699	0.652	0.679	0.679	348,459
2024-07-31	0.667	0.670	0.651	0.658	0.658	127,730
2024-07-30	0.674	0.685	0.646	0.667	0.667	253,232
2024-07-29	0.635	0.760	0.635	0.677	0.677	967,195
2024-07-26	0.636	0.650	0.621	0.635	0.635	115,195
2024-07-25	0.710	0.721	0.615	0.647	0.647	1,055,077
2024-07-24	0.661	0.661	0.640	0.648	0.648	92,184
2024-07-23	0.645	0.664	0.640	0.661	0.661	45,549
2024-07-22	0.650	0.664	0.638	0.650	0.650	128,527
2024-07-19	0.679	0.679	0.635	0.650	0.650	192,232
2024-07-18	0.684	0.684	0.660	0.670	0.670	151,693
2024-07-17	0.677	0.693	0.662	0.669	0.669	105,861
2024-07-16	0.665	0.690	0.643	0.677	0.677	280,158
2024-07-15	0.647	0.660	0.615	0.654	0.654	176,739
2024-07-12	0.638	0.663	0.620	0.650	0.650	220,797
2024-07-11	0.660	0.660	0.614	0.638	0.638	506,820
2024-07-10	0.679	0.687	0.640	0.668	0.668	301,153
2024-07-09	0.698	0.732	0.676	0.681	0.681	208,825
2024-07-08	0.682	0.707	0.670	0.699	0.699	229,001
2024-07-05	0.732	0.759	0.680	0.700	0.700	850,758
2024-07-04	0.740	0.758	0.715	0.726	0.726	313,499
2024-07-03	0.750	0.759	0.718	0.728	0.728	254,726
2024-07-02	0.770	0.770	0.728	0.747	0.747	172,328
2024-07-01	0.753	0.787	0.710	0.760	0.760	180,443
2024-06-28	0.780	0.788	0.720	0.730	0.730	627,792
2024-06-27	0.816	0.816	0.770	0.771	0.771	215,605
2024-06-26	0.830	0.868	0.751	0.810	0.810	948,926
2024-06-25	0.782	0.875	0.770	0.809	0.809	659,504
2024-06-24	0.753	0.813	0.746	0.765	0.765	361,960
2024-06-21	0.712	0.760	0.712	0.746	0.746	365,139
2024-06-20	0.750	0.765	0.710	0.710	0.710	602,389
2024-06-19	0.734	0.794	0.708	0.723	0.723	749,263
2024-06-18	0.820	0.830	0.745	0.749	0.749	535,403
2024-06-17	0.898	0.898	0.802	0.810	0.810	682,582

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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