Metavisio (Thomson Computing) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	1.185	1.260	1.120	1.195	1.195	81,906
2023-09-27	1.230	1.330	1.095	1.120	1.120	75,452
2023-09-26	1.095	1.320	1.085	1.285	1.285	175,208
2023-09-25	1.100	1.100	1.055	1.055	1.055	7,171
2023-09-22	1.080	1.100	1.030	1.070	1.070	17,060
2023-09-21	1.040	1.115	1.040	1.040	1.040	6,386
2023-09-20	1.100	1.105	1.005	1.050	1.050	23,566
2023-09-19	1.010	1.160	0.990	1.040	1.040	51,417
2023-09-18	1.210	1.220	1.000	1.045	1.045	59,036
2023-09-15	1.100	1.200	1.080	1.130	1.130	81,742
2023-09-14	1.030	1.070	0.980	1.060	1.060	31,246
2023-09-13	0.938	0.986	0.908	0.942	0.942	55,755
2023-09-12	0.938	0.938	0.898	0.898	0.898	800
2023-09-11	0.868	0.912	0.868	0.890	0.890	1,970
2023-09-08	0.860	0.860	0.830	0.860	0.860	2,690
2023-09-07	0.930	0.946	0.824	0.868	0.868	16,055
2023-09-06	0.910	0.950	0.890	0.930	0.930	7,292
2023-09-05	0.918	0.918	0.880	0.890	0.890	6,274
2023-09-04	0.976	0.976	0.836	0.880	0.880	42,668
2023-09-01	0.798	1.055	0.798	0.870	0.870	182,878
2023-08-31	0.828	0.828	0.762	0.780	0.780	13,053
2023-08-30	0.788	0.818	0.788	0.788	0.788	2,715
2023-08-29	0.810	0.830	0.750	0.788	0.788	19,953
2023-08-28	0.850	0.850	0.802	0.830	0.830	1,511
2023-08-25	0.808	0.880	0.782	0.838	0.838	19,572
2023-08-24	0.888	0.888	0.726	0.838	0.838	180,372
2023-08-23	0.842	0.896	0.830	0.890	0.890	5,928
2023-08-22	0.882	0.882	0.834	0.878	0.878	3,512
2023-08-21	0.854	0.900	0.828	0.862	0.862	12,930
2023-08-18	0.860	0.878	0.794	0.856	0.856	7,840
2023-08-17	0.890	0.908	0.836	0.902	0.902	1,083
2023-08-16	0.878	0.898	0.836	0.894	0.894	2,503
2023-08-15	0.910	0.910	0.878	0.900	0.900	2,374
2023-08-14	0.910	0.924	0.854	0.862	0.862	15,568
2023-08-11	0.958	0.958	0.880	0.926	0.926	18,610
2023-08-10	0.860	0.940	0.814	0.916	0.916	23,541
2023-08-09	0.800	0.870	0.760	0.862	0.862	55,178
2023-08-08	0.900	0.918	0.732	0.858	0.858	106,888
2023-08-07	1.080	1.105	0.880	0.938	0.938	109,784
2023-08-04	1.040	1.290	1.040	1.135	1.135	381,215
2023-08-03	1.040	1.065	0.990	1.050	1.050	13,051
2023-08-02	1.060	1.060	0.990	1.020	1.020	6,111
2023-08-01	1.020	1.105	1.015	1.050	1.050	5,966
2023-07-31	1.100	1.110	1.030	1.095	1.095	14,761
2023-07-28	1.125	1.155	1.025	1.090	1.090	37,247
2023-07-27	1.190	1.190	1.125	1.150	1.150	20,783
2023-07-26	1.190	1.200	1.120	1.190	1.190	23,135
2023-07-25	1.145	1.200	1.085	1.195	1.195	64,608
2023-07-24	1.180	1.180	1.090	1.145	1.145	30,173
2023-07-21	1.200	1.200	1.130	1.190	1.190	19,271
2023-07-20	1.165	1.200	1.150	1.195	1.195	6,264
2023-07-19	1.205	1.205	1.130	1.170	1.170	25,777
2023-07-18	1.310	1.315	1.200	1.215	1.215	39,590
2023-07-17	1.310	1.355	1.285	1.320	1.320	8,190
2023-07-14	1.330	1.390	1.325	1.370	1.370	14,040
2023-07-13	1.425	1.425	1.285	1.360	1.360	52,849
2023-07-12	1.365	1.425	1.315	1.425	1.425	20,098
2023-07-11	1.425	1.425	1.310	1.370	1.370	39,666
2023-07-10	1.360	1.475	1.355	1.425	1.425	28,575
2023-07-07	1.300	1.430	1.300	1.430	1.430	73,096

← NewerPage 14 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.