Metavisio (Thomson Computing) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	1.750	1.750	1.605	1.720	1.720	3,866
2023-04-06	1.750	1.750	1.650	1.700	1.700	4,093
2023-04-05	1.740	1.750	1.615	1.750	1.750	4,356
2023-04-04	1.590	1.750	1.590	1.740	1.740	20,734
2023-04-03	1.600	1.650	1.595	1.645	1.645	9,244
2023-03-31	1.680	1.680	1.550	1.600	1.600	14,161
2023-03-30	1.800	1.800	1.650	1.680	1.680	19,266
2023-03-29	1.790	1.790	1.670	1.680	1.680	2,339
2023-03-28	2.020	2.020	1.700	1.790	1.790	27,941
2023-03-27	2.120	2.160	2.000	2.080	2.080	13,325
2023-03-24	2.000	2.140	1.940	2.040	2.040	12,840
2023-03-23	1.870	2.060	1.760	2.060	2.060	21,724
2023-03-22	1.660	1.880	1.660	1.870	1.870	7,123
2023-03-21	1.590	1.690	1.500	1.650	1.650	4,545
2023-03-20	1.700	1.700	1.510	1.590	1.590	13,302
2023-03-17	1.760	1.760	1.650	1.700	1.700	6,869
2023-03-16	1.760	1.760	1.650	1.690	1.690	5,984
2023-03-15	1.800	1.830	1.680	1.780	1.780	11,923
2023-03-14	1.820	1.830	1.730	1.800	1.800	4,111
2023-03-13	1.860	1.870	1.720	1.820	1.820	8,732
2023-03-10	1.830	1.850	1.750	1.850	1.850	6,019
2023-03-09	1.810	1.840	1.720	1.830	1.830	1,817
2023-03-08	1.840	1.850	1.680	1.810	1.810	11,820
2023-03-07	1.820	1.900	1.800	1.860	1.860	13,399
2023-03-06	1.900	1.930	1.800	1.870	1.870	8,895
2023-03-03	1.960	1.960	1.800	1.880	1.880	18,185
2023-03-02	1.900	1.970	1.800	1.920	1.920	6,745
2023-03-01	1.880	1.980	1.820	1.910	1.910	8,576
2023-02-28	1.950	1.990	1.860	1.960	1.960	15,340
2023-02-27	1.960	2.000	1.850	1.900	1.900	53,937
2023-02-24	2.160	2.300	1.960	2.080	2.080	138,559
2023-02-23	2.420	2.460	2.300	2.380	2.380	29,450
2023-02-22	2.520	2.580	2.440	2.500	2.500	16,239
2023-02-21	2.460	2.520	2.400	2.520	2.520	11,268
2023-02-20	2.600	2.680	2.380	2.460	2.460	26,728
2023-02-17	2.680	3.060	2.620	2.700	2.700	63,913
2023-02-16	2.740	2.740	2.560	2.700	2.700	3,531
2023-02-15	2.600	2.760	2.460	2.740	2.740	15,492
2023-02-14	2.860	2.860	2.520	2.640	2.640	24,375
2023-02-13	3.200	3.200	2.640	2.740	2.740	20,098
2023-02-10	3.120	3.180	2.960	3.080	3.080	6,229
2023-02-09	3.160	3.200	3.020	3.160	3.160	3,942
2023-02-08	2.920	3.160	2.860	3.160	3.160	10,199
2023-02-07	2.980	3.020	2.800	3.000	3.000	10,463
2023-02-06	3.280	3.280	2.920	3.060	3.060	16,411
2023-02-03	3.420	3.420	3.100	3.220	3.220	27,450
2023-02-02	3.360	3.420	3.240	3.420	3.420	14,515
2023-02-01	3.240	3.460	3.240	3.380	3.380	20,325
2023-01-31	3.540	3.540	3.220	3.440	3.440	32,568
2023-01-30	3.980	3.980	3.440	3.620	3.620	28,034
2023-01-27	3.920	4.060	3.820	3.980	3.980	20,371
2023-01-26	3.820	3.960	3.820	3.920	3.920	9,821
2023-01-25	3.960	4.000	3.660	3.860	3.860	29,968
2023-01-24	3.680	3.960	3.520	3.960	3.960	49,745
2023-01-23	3.260	3.840	3.240	3.660	3.660	51,968
2023-01-20	3.120	3.300	3.120	3.220	3.220	12,060
2023-01-19	3.100	3.300	3.020	3.120	3.120	16,394
2023-01-18	2.980	3.220	2.940	3.100	3.100	15,826
2023-01-17	2.920	3.040	2.760	2.940	2.940	18,678
2023-01-16	3.020	3.080	2.760	2.860	2.860	31,057

← NewerPage 16 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.