Metavisio (Thomson Computing) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	1.500	1.500	1.245	1.300	1.300	209,154
2023-07-05	1.540	1.700	1.480	1.560	1.560	130,837
2023-07-04	1.520	1.550	1.500	1.545	1.545	9,372
2023-07-03	1.640	1.640	1.520	1.590	1.590	12,673
2023-06-30	1.640	1.700	1.585	1.585	1.585	45,473
2023-06-29	1.700	1.820	1.585	1.820	1.820	17,798
2023-06-28	1.730	1.850	1.575	1.780	1.780	38,100
2023-06-27	1.640	1.775	1.520	1.580	1.580	31,914
2023-06-26	1.870	1.970	1.520	1.800	1.800	50,781
2023-06-23	1.920	1.925	1.700	1.890	1.890	35,052
2023-06-22	1.840	1.990	1.730	1.905	1.905	32,029
2023-06-21	1.750	1.900	1.650	1.840	1.840	47,073
2023-06-20	1.430	1.895	1.360	1.790	1.790	67,914
2023-06-19	1.585	1.585	1.410	1.470	1.470	14,603
2023-06-16	1.685	1.685	1.520	1.590	1.590	14,162
2023-06-15	1.685	1.765	1.520	1.685	1.685	29,950
2023-06-14	1.785	1.785	1.600	1.680	1.680	32,936
2023-06-13	1.765	1.840	1.675	1.750	1.750	15,056
2023-06-12	1.660	1.800	1.640	1.775	1.775	21,264
2023-06-09	1.740	1.740	1.595	1.655	1.655	23,878
2023-06-08	1.580	1.725	1.580	1.700	1.700	19,935
2023-06-07	1.765	1.800	1.580	1.580	1.580	36,212
2023-06-06	1.900	1.900	1.650	1.765	1.765	55,467
2023-06-05	1.520	2.280	1.500	1.825	1.825	299,867
2023-06-02	1.270	1.490	1.240	1.480	1.480	72,809
2023-06-01	1.200	1.285	1.170	1.270	1.270	6,367
2023-05-31	1.220	1.220	1.115	1.210	1.210	2,852
2023-05-30	1.165	1.290	1.165	1.190	1.190	9,248
2023-05-29	1.330	1.350	1.160	1.270	1.270	35,812
2023-05-26	1.220	1.530	1.205	1.355	1.355	73,711
2023-05-25	1.190	1.220	1.115	1.195	1.195	23,767
2023-05-24	1.160	1.160	1.040	1.040	1.040	12,017
2023-05-23	1.120	1.165	0.910	1.145	1.145	38,320
2023-05-22	1.255	1.255	1.105	1.120	1.120	30,226
2023-05-19	1.440	1.440	1.220	1.255	1.255	46,340
2023-05-18	1.200	1.680	1.200	1.420	1.420	136,983
2023-05-17	0.830	1.385	0.830	1.180	1.180	204,559
2023-05-16	0.780	0.886	0.760	0.810	0.810	31,476
2023-05-15	0.766	0.780	0.722	0.746	0.746	9,779
2023-05-12	0.740	0.778	0.700	0.766	0.766	7,008
2023-05-11	0.720	0.740	0.680	0.740	0.740	19,933
2023-05-10	0.670	0.724	0.664	0.710	0.710	26,016
2023-05-09	0.750	0.750	0.626	0.700	0.700	29,900
2023-05-08	0.716	0.758	0.688	0.748	0.748	36,823
2023-05-05	0.710	0.724	0.544	0.688	0.688	148,899
2023-05-04	0.810	0.810	0.664	0.704	0.704	122,025
2023-05-03	0.900	0.950	0.818	0.830	0.830	179,878
2023-04-28	1.445	1.545	1.395	1.515	1.515	9,578
2023-04-27	1.450	1.535	1.400	1.445	1.445	15,288
2023-04-26	1.680	1.680	1.370	1.435	1.435	41,839
2023-04-25	1.730	1.730	1.625	1.690	1.690	6,102
2023-04-24	1.725	1.725	1.620	1.680	1.680	3,294
2023-04-21	1.780	1.790	1.605	1.640	1.640	18,142
2023-04-20	1.800	1.805	1.730	1.780	1.780	9,863
2023-04-19	1.750	1.840	1.750	1.800	1.800	19,238
2023-04-18	1.745	1.780	1.720	1.750	1.750	69,215
2023-04-17	1.695	1.750	1.660	1.750	1.750	37,804
2023-04-14	1.690	1.695	1.620	1.695	1.695	2,221
2023-04-13	1.705	1.720	1.620	1.695	1.695	6,729
2023-04-12	1.735	1.735	1.630	1.705	1.705	2,123

← NewerPage 15 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.