Metavisio (Thomson Computing) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 1.110 | 1.215 | 1.100 | 1.150 | 1.150 | 235,346 |
| 2024-03-18 | 1.210 | 1.275 | 1.175 | 1.175 | 1.175 | 124,473 |
| 2024-03-15 | 1.300 | 1.300 | 1.215 | 1.240 | 1.240 | 130,283 |
| 2024-03-14 | 1.345 | 1.360 | 1.265 | 1.300 | 1.300 | 218,918 |
| 2024-03-13 | 1.280 | 1.405 | 1.235 | 1.325 | 1.325 | 184,090 |
| 2024-03-12 | 1.350 | 1.365 | 1.220 | 1.270 | 1.270 | 158,463 |
| 2024-03-11 | 1.300 | 1.380 | 1.280 | 1.340 | 1.340 | 260,015 |
| 2024-03-08 | 1.230 | 1.290 | 1.160 | 1.275 | 1.275 | 205,258 |
| 2024-03-07 | 1.150 | 1.260 | 1.120 | 1.200 | 1.200 | 211,063 |
| 2024-03-06 | 1.160 | 1.195 | 1.120 | 1.140 | 1.140 | 132,884 |
| 2024-03-05 | 1.150 | 1.190 | 1.095 | 1.140 | 1.140 | 201,039 |
| 2024-03-04 | 1.100 | 1.155 | 1.065 | 1.155 | 1.155 | 209,181 |
| 2024-03-01 | 1.110 | 1.150 | 1.055 | 1.080 | 1.080 | 143,365 |
| 2024-02-29 | 1.055 | 1.160 | 1.050 | 1.110 | 1.110 | 349,287 |
| 2024-02-28 | 1.170 | 1.170 | 1.055 | 1.070 | 1.070 | 560,642 |
| 2024-02-27 | 1.250 | 1.250 | 1.160 | 1.195 | 1.195 | 103,508 |
| 2024-02-26 | 1.230 | 1.270 | 1.145 | 1.230 | 1.230 | 159,928 |
| 2024-02-23 | 1.350 | 1.350 | 1.220 | 1.240 | 1.240 | 233,965 |
| 2024-02-22 | 1.355 | 1.385 | 1.285 | 1.360 | 1.360 | 144,032 |
| 2024-02-21 | 1.370 | 1.460 | 1.325 | 1.360 | 1.360 | 252,691 |
| 2024-02-20 | 1.420 | 1.550 | 1.330 | 1.360 | 1.360 | 451,525 |
| 2024-02-19 | 1.290 | 1.440 | 1.220 | 1.440 | 1.440 | 465,295 |
| 2024-02-16 | 1.510 | 1.550 | 1.255 | 1.340 | 1.340 | 1,194,359 |
| 2024-02-15 | 1.035 | 1.050 | 1.020 | 1.040 | 1.040 | 42,221 |
| 2024-02-14 | 1.025 | 1.075 | 0.992 | 1.050 | 1.050 | 131,895 |
| 2024-02-13 | 1.020 | 1.055 | 0.986 | 1.020 | 1.020 | 141,641 |
| 2024-02-12 | 1.080 | 1.130 | 1.005 | 1.035 | 1.035 | 264,563 |
| 2024-02-09 | 1.100 | 1.155 | 1.025 | 1.060 | 1.060 | 359,653 |
| 2024-02-08 | 1.050 | 1.155 | 1.030 | 1.110 | 1.110 | 266,305 |
| 2024-02-07 | 0.964 | 1.080 | 0.964 | 1.020 | 1.020 | 169,825 |
| 2024-02-06 | 1.085 | 1.140 | 0.948 | 1.015 | 1.015 | 486,959 |
| 2024-02-05 | 1.180 | 1.185 | 1.045 | 1.085 | 1.085 | 219,260 |
| 2024-02-02 | 1.200 | 1.350 | 1.120 | 1.150 | 1.150 | 1,138,971 |
| 2024-02-01 | 0.990 | 1.180 | 0.940 | 1.080 | 1.080 | 441,836 |
| 2024-01-31 | 1.100 | 1.170 | 0.934 | 0.996 | 0.996 | 790,315 |
| 2024-01-30 | 1.220 | 1.235 | 1.100 | 1.140 | 1.140 | 410,281 |
| 2024-01-29 | 1.400 | 1.430 | 1.200 | 1.250 | 1.250 | 323,437 |
| 2024-01-26 | 1.410 | 1.500 | 1.300 | 1.420 | 1.420 | 344,678 |
| 2024-01-25 | 1.430 | 1.570 | 1.405 | 1.410 | 1.410 | 387,768 |
| 2024-01-24 | 1.770 | 1.840 | 1.640 | 1.735 | 1.735 | 314,608 |
| 2024-01-23 | 2.030 | 2.080 | 1.620 | 1.620 | 1.620 | 481,717 |
| 2024-01-22 | 1.870 | 1.955 | 1.740 | 1.825 | 1.825 | 144,763 |
| 2024-01-19 | 1.915 | 2.100 | 1.870 | 1.925 | 1.925 | 261,670 |
| 2024-01-18 | 1.830 | 1.965 | 1.700 | 1.965 | 1.965 | 439,258 |
| 2024-01-17 | 1.910 | 2.020 | 1.840 | 1.870 | 1.870 | 396,783 |
| 2024-01-16 | 2.130 | 2.350 | 1.965 | 1.965 | 1.965 | 707,738 |
| 2024-01-15 | 2.040 | 2.250 | 1.840 | 2.250 | 2.250 | 829,687 |
| 2024-01-12 | 1.500 | 1.800 | 1.420 | 1.640 | 1.640 | 418,526 |
| 2024-01-11 | 1.715 | 1.750 | 1.305 | 1.440 | 1.440 | 1,086,897 |
| 2024-01-10 | 1.940 | 2.050 | 1.670 | 1.840 | 1.840 | 511,418 |
| 2024-01-09 | 2.050 | 2.200 | 1.900 | 2.050 | 2.050 | 851,368 |
| 2024-01-08 | 1.600 | 1.900 | 1.325 | 1.900 | 1.900 | 601,890 |
| 2024-01-05 | 1.350 | 1.775 | 1.310 | 1.515 | 1.515 | 900,814 |
| 2024-01-04 | 1.115 | 1.285 | 1.080 | 1.280 | 1.280 | 504,489 |
| 2024-01-03 | 0.970 | 1.090 | 0.952 | 1.080 | 1.080 | 647,159 |
| 2024-01-02 | 1.030 | 1.050 | 0.928 | 0.964 | 0.964 | 354,786 |
| 2023-12-29 | 0.938 | 0.978 | 0.872 | 0.950 | 0.950 | 480,728 |
| 2023-12-28 | 0.798 | 0.990 | 0.798 | 0.914 | 0.914 | 632,769 |
| 2023-12-27 | 0.780 | 0.822 | 0.720 | 0.794 | 0.794 | 460,809 |
| 2023-12-22 | 0.720 | 0.780 | 0.700 | 0.780 | 0.780 | 214,613 |
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.