Metavisio (Thomson Computing) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 0.803 | 0.880 | 0.700 | 0.750 | 0.750 | 815,401 |
| 2024-06-13 | 0.862 | 0.909 | 0.790 | 0.826 | 0.826 | 937,777 |
| 2024-06-12 | 1.060 | 1.076 | 0.952 | 0.952 | 0.952 | 503,355 |
| 2024-06-11 | 1.034 | 1.056 | 0.954 | 0.973 | 0.973 | 398,997 |
| 2024-06-10 | 1.058 | 1.060 | 1.024 | 1.060 | 1.060 | 105,314 |
| 2024-06-07 | 1.060 | 1.134 | 1.032 | 1.058 | 1.058 | 456,895 |
| 2024-06-06 | 0.960 | 1.100 | 0.960 | 1.100 | 1.100 | 309,497 |
| 2024-06-05 | 1.020 | 1.020 | 0.932 | 0.959 | 0.959 | 376,939 |
| 2024-06-04 | 1.010 | 1.050 | 0.970 | 1.024 | 1.024 | 171,455 |
| 2024-06-03 | 1.064 | 1.080 | 1.010 | 1.010 | 1.010 | 207,776 |
| 2024-05-31 | 1.060 | 1.090 | 1.014 | 1.048 | 1.048 | 222,830 |
| 2024-05-30 | 0.995 | 1.068 | 0.960 | 1.054 | 1.054 | 456,655 |
| 2024-05-29 | 0.969 | 1.020 | 0.945 | 0.993 | 0.993 | 304,930 |
| 2024-05-28 | 0.960 | 0.978 | 0.941 | 0.960 | 0.960 | 213,528 |
| 2024-05-27 | 0.926 | 0.973 | 0.909 | 0.958 | 0.958 | 180,805 |
| 2024-05-24 | 0.890 | 0.930 | 0.867 | 0.906 | 0.906 | 342,137 |
| 2024-05-23 | 0.898 | 0.898 | 0.850 | 0.888 | 0.888 | 153,518 |
| 2024-05-22 | 0.930 | 0.970 | 0.873 | 0.891 | 0.891 | 576,262 |
| 2024-05-21 | 0.820 | 0.987 | 0.809 | 0.928 | 0.928 | 649,622 |
| 2024-05-20 | 0.850 | 0.869 | 0.810 | 0.820 | 0.820 | 164,544 |
| 2024-05-17 | 0.890 | 0.900 | 0.816 | 0.856 | 0.856 | 411,758 |
| 2024-05-16 | 0.870 | 0.942 | 0.844 | 0.898 | 0.898 | 404,418 |
| 2024-05-15 | 0.820 | 0.875 | 0.820 | 0.841 | 0.841 | 122,317 |
| 2024-05-14 | 0.865 | 0.880 | 0.780 | 0.860 | 0.860 | 614,997 |
| 2024-05-13 | 0.917 | 0.917 | 0.842 | 0.850 | 0.850 | 371,153 |
| 2024-05-10 | 0.917 | 0.917 | 0.877 | 0.899 | 0.899 | 75,177 |
| 2024-05-09 | 0.920 | 0.925 | 0.890 | 0.915 | 0.915 | 33,590 |
| 2024-05-08 | 0.893 | 0.935 | 0.893 | 0.926 | 0.926 | 73,432 |
| 2024-05-07 | 0.938 | 0.939 | 0.876 | 0.892 | 0.892 | 97,934 |
| 2024-05-06 | 0.895 | 0.949 | 0.890 | 0.940 | 0.940 | 144,448 |
| 2024-05-03 | 0.900 | 0.900 | 0.840 | 0.892 | 0.892 | 413,237 |
| 2024-05-02 | 0.948 | 0.970 | 0.887 | 0.900 | 0.900 | 299,945 |
| 2024-04-30 | 1.030 | 1.068 | 0.926 | 0.926 | 0.926 | 900,658 |
| 2024-04-29 | 0.969 | 0.990 | 0.902 | 0.935 | 0.935 | 98,331 |
| 2024-04-26 | 0.939 | 0.994 | 0.926 | 0.945 | 0.945 | 199,598 |
| 2024-04-25 | 0.884 | 0.948 | 0.876 | 0.925 | 0.925 | 233,084 |
| 2024-04-24 | 0.864 | 0.928 | 0.864 | 0.883 | 0.883 | 124,357 |
| 2024-04-23 | 0.960 | 0.986 | 0.872 | 0.895 | 0.895 | 352,701 |
| 2024-04-22 | 0.897 | 0.969 | 0.860 | 0.956 | 0.956 | 557,756 |
| 2024-04-19 | 0.896 | 0.920 | 0.836 | 0.862 | 0.862 | 296,776 |
| 2024-04-18 | 0.920 | 0.935 | 0.890 | 0.899 | 0.899 | 211,416 |
| 2024-04-17 | 0.936 | 0.949 | 0.895 | 0.901 | 0.901 | 115,221 |
| 2024-04-16 | 0.854 | 1.040 | 0.850 | 0.932 | 0.932 | 493,116 |
| 2024-04-15 | 0.970 | 0.970 | 0.878 | 0.886 | 0.886 | 230,427 |
| 2024-04-12 | 1.010 | 1.016 | 0.914 | 0.960 | 0.960 | 278,644 |
| 2024-04-11 | 1.084 | 1.084 | 1.000 | 1.012 | 1.012 | 199,901 |
| 2024-04-10 | 1.066 | 1.088 | 1.022 | 1.068 | 1.068 | 214,454 |
| 2024-04-09 | 1.016 | 1.090 | 1.000 | 1.040 | 1.040 | 247,623 |
| 2024-04-08 | 0.980 | 1.036 | 0.970 | 1.000 | 1.000 | 234,888 |
| 2024-04-05 | 1.030 | 1.034 | 0.961 | 0.990 | 0.990 | 227,643 |
| 2024-04-04 | 1.040 | 1.048 | 1.008 | 1.020 | 1.020 | 151,712 |
| 2024-04-03 | 1.060 | 1.090 | 1.028 | 1.040 | 1.040 | 100,186 |
| 2024-04-02 | 1.068 | 1.090 | 1.020 | 1.066 | 1.066 | 141,178 |
| 2024-03-28 | 1.110 | 1.110 | 1.020 | 1.080 | 1.080 | 116,314 |
| 2024-03-27 | 1.060 | 1.095 | 1.030 | 1.075 | 1.075 | 208,083 |
| 2024-03-26 | 1.110 | 1.125 | 1.065 | 1.070 | 1.070 | 94,581 |
| 2024-03-25 | 1.140 | 1.155 | 1.085 | 1.115 | 1.115 | 155,644 |
| 2024-03-22 | 1.190 | 1.215 | 1.120 | 1.155 | 1.155 | 236,758 |
| 2024-03-21 | 1.245 | 1.250 | 1.190 | 1.200 | 1.200 | 69,947 |
| 2024-03-20 | 1.135 | 1.215 | 1.115 | 1.215 | 1.215 | 159,511 |
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.