Metavisio (Thomson Computing) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.768	0.768	0.692	0.704	0.704	166,466
2023-12-20	0.798	0.828	0.732	0.764	0.764	718,643
2023-12-19	0.700	0.828	0.684	0.780	0.780	878,278
2023-12-18	0.698	0.700	0.682	0.700	0.700	97,822
2023-12-15	0.698	0.700	0.676	0.698	0.698	27,004
2023-12-14	0.712	0.732	0.684	0.700	0.700	75,320
2023-12-13	0.724	0.724	0.682	0.718	0.718	39,036
2023-12-12	0.730	0.732	0.692	0.724	0.724	31,647
2023-12-11	0.718	0.746	0.674	0.730	0.730	44,262
2023-12-08	0.690	0.722	0.636	0.722	0.722	90,245
2023-12-07	0.724	0.724	0.672	0.718	0.718	7,917
2023-12-06	0.744	0.750	0.670	0.710	0.710	164,464
2023-12-05	0.766	0.778	0.700	0.718	0.718	71,876
2023-12-04	0.746	0.786	0.714	0.764	0.764	133,616
2023-12-01	0.794	0.794	0.734	0.768	0.768	24,761
2023-11-30	0.764	0.796	0.730	0.796	0.796	77,076
2023-11-29	0.746	0.800	0.744	0.776	0.776	130,394
2023-11-28	0.782	0.782	0.730	0.762	0.762	35,321
2023-11-27	0.860	0.860	0.758	0.778	0.778	126,394
2023-11-24	0.808	0.880	0.770	0.860	0.860	105,239
2023-11-23	0.814	0.870	0.734	0.800	0.800	194,914
2023-11-22	0.678	0.880	0.660	0.808	0.808	212,484
2023-11-21	0.682	0.688	0.650	0.684	0.684	11,639
2023-11-20	0.642	0.710	0.642	0.688	0.688	40,042
2023-11-17	0.686	0.690	0.652	0.660	0.660	27,704
2023-11-16	0.630	0.684	0.630	0.640	0.640	25,390
2023-11-15	0.690	0.690	0.630	0.634	0.634	23,816
2023-11-14	0.718	0.718	0.670	0.688	0.688	31,694
2023-11-13	0.730	0.730	0.692	0.720	0.720	9,753
2023-11-10	0.766	0.810	0.690	0.720	0.720	69,506
2023-11-09	0.830	0.850	0.760	0.834	0.834	67,146
2023-11-08	0.762	0.820	0.740	0.820	0.820	14,604
2023-11-07	0.810	0.818	0.730	0.818	0.818	23,069
2023-11-06	0.776	0.810	0.776	0.810	0.810	5,243
2023-11-03	0.740	0.800	0.730	0.776	0.776	32,461
2023-11-02	0.740	0.810	0.740	0.810	0.810	13,944
2023-11-01	0.740	0.740	0.724	0.738	0.738	4,852
2023-10-31	0.770	0.770	0.720	0.724	0.724	9,160
2023-10-30	0.720	0.820	0.700	0.750	0.750	42,840
2023-10-27	0.712	0.726	0.692	0.700	0.700	11,832
2023-10-26	0.610	0.724	0.610	0.712	0.712	42,342
2023-10-25	0.710	0.710	0.644	0.688	0.688	7,511
2023-10-24	0.698	0.702	0.632	0.662	0.662	9,497
2023-10-23	0.730	0.730	0.652	0.704	0.704	19,599
2023-10-20	0.710	0.728	0.702	0.718	0.718	3,198
2023-10-19	0.718	0.718	0.674	0.710	0.710	297
2023-10-18	0.730	0.730	0.668	0.720	0.720	8,185
2023-10-17	0.706	0.746	0.700	0.738	0.738	16,741
2023-10-16	0.720	0.766	0.720	0.754	0.754	21,320
2023-10-13	0.752	0.788	0.700	0.710	0.710	105,966
2023-10-12	0.816	0.816	0.750	0.786	0.786	6,139
2023-10-11	0.846	0.846	0.760	0.784	0.784	12,487
2023-10-10	0.746	0.900	0.740	0.790	0.790	41,662
2023-10-09	0.740	0.788	0.706	0.746	0.746	30,438
2023-10-06	0.732	0.784	0.706	0.742	0.742	105,884
2023-10-05	0.842	0.948	0.752	0.756	0.756	171,120
2023-10-04	1.000	1.000	0.900	0.930	0.930	57,056
2023-10-03	1.065	1.155	1.010	1.010	1.010	57,189
2023-10-02	1.120	1.120	1.010	1.055	1.055	26,450
2023-09-29	1.230	1.230	1.060	1.085	1.085	18,921

← NewerPage 13 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.