Metavisio (Thomson Computing) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 3.360 | 3.480 | 3.040 | 3.080 | 3.080 | 40,822 |
| 2023-01-12 | 2.700 | 3.480 | 2.680 | 3.440 | 3.440 | 193,720 |
| 2023-01-11 | 2.240 | 2.620 | 2.160 | 2.520 | 2.520 | 46,817 |
| 2023-01-10 | 2.200 | 2.380 | 1.980 | 2.280 | 2.280 | 142,302 |
| 2023-01-09 | 2.800 | 2.800 | 2.300 | 2.440 | 2.440 | 71,994 |
| 2023-01-06 | 2.840 | 3.060 | 2.780 | 2.820 | 2.820 | 31,103 |
| 2023-01-05 | 2.720 | 2.980 | 2.700 | 2.820 | 2.820 | 28,567 |
| 2023-01-04 | 3.000 | 3.080 | 2.700 | 2.740 | 2.740 | 55,657 |
| 2023-01-03 | 3.300 | 3.300 | 2.780 | 3.140 | 3.140 | 60,661 |
| 2023-01-02 | 3.640 | 3.640 | 3.160 | 3.400 | 3.400 | 28,255 |
| 2022-12-30 | 3.700 | 3.940 | 3.340 | 3.540 | 3.540 | 40,308 |
| 2022-12-29 | 4.060 | 4.060 | 3.600 | 3.800 | 3.800 | 29,207 |
| 2022-12-28 | 4.000 | 4.000 | 3.820 | 3.900 | 3.900 | 19,096 |
| 2022-12-27 | 4.000 | 4.300 | 3.800 | 4.040 | 4.040 | 88,794 |
| 2022-12-23 | 4.400 | 4.720 | 4.340 | 4.500 | 4.500 | 26,231 |
| 2022-12-22 | 4.580 | 4.680 | 4.360 | 4.400 | 4.400 | 24,849 |
| 2022-12-21 | 4.400 | 4.900 | 4.260 | 4.640 | 4.640 | 45,952 |
| 2022-12-20 | 4.580 | 4.600 | 4.300 | 4.400 | 4.400 | 26,874 |
| 2022-12-19 | 4.600 | 4.600 | 4.420 | 4.520 | 4.520 | 18,083 |
| 2022-12-16 | 4.520 | 4.860 | 4.500 | 4.620 | 4.620 | 32,213 |
| 2022-12-15 | 4.480 | 4.620 | 4.400 | 4.520 | 4.520 | 12,523 |
| 2022-12-14 | 4.560 | 4.620 | 4.300 | 4.540 | 4.540 | 11,312 |
| 2022-12-13 | 4.480 | 4.620 | 4.480 | 4.580 | 4.580 | 22,366 |
| 2022-12-12 | 4.900 | 4.960 | 4.440 | 4.560 | 4.560 | 52,137 |
| 2022-12-09 | 4.740 | 5.000 | 4.560 | 4.580 | 4.580 | 38,100 |
| 2022-12-08 | 4.400 | 4.740 | 4.400 | 4.700 | 4.700 | 32,591 |
| 2022-12-07 | 4.540 | 4.540 | 4.320 | 4.460 | 4.460 | 15,581 |
| 2022-12-06 | 4.400 | 4.520 | 4.400 | 4.520 | 4.520 | 9,430 |
| 2022-12-05 | 4.360 | 4.540 | 4.320 | 4.440 | 4.440 | 12,313 |
| 2022-12-02 | 4.260 | 4.360 | 4.060 | 4.360 | 4.360 | 7,140 |
| 2022-12-01 | 4.400 | 4.400 | 4.100 | 4.300 | 4.300 | 13,204 |
| 2022-11-30 | 4.360 | 4.420 | 4.220 | 4.380 | 4.380 | 12,002 |
| 2022-11-29 | 4.480 | 4.480 | 4.120 | 4.480 | 4.480 | 272,631 |
| 2022-11-28 | 5.200 | 5.450 | 4.800 | 5.000 | 5.000 | 9,549 |
| 2022-11-25 | 4.880 | 5.300 | 4.880 | 5.200 | 5.200 | 8,737 |
| 2022-11-24 | 4.900 | 5.000 | 4.860 | 4.860 | 4.860 | 5,985 |
| 2022-11-23 | 5.050 | 5.050 | 4.900 | 4.960 | 4.960 | 14,064 |
| 2022-11-22 | 5.050 | 5.200 | 4.940 | 5.100 | 5.100 | 10,572 |
| 2022-11-21 | 5.500 | 5.500 | 5.050 | 5.050 | 5.050 | 26,604 |
| 2022-11-18 | 5.650 | 5.800 | 5.200 | 5.500 | 5.500 | 46,356 |
| 2022-11-17 | 5.250 | 5.400 | 5.250 | 5.400 | 5.400 | 2,785 |
| 2022-11-16 | 5.200 | 5.450 | 5.000 | 5.200 | 5.200 | 7,243 |
| 2022-11-15 | 5.100 | 5.400 | 4.920 | 5.400 | 5.400 | 10,256 |
| 2022-11-14 | 5.350 | 5.450 | 5.150 | 5.350 | 5.350 | 7,567 |
| 2022-11-11 | 5.550 | 5.800 | 5.200 | 5.450 | 5.450 | 12,285 |
| 2022-11-10 | 5.850 | 7.000 | 5.350 | 5.800 | 5.800 | 69,230 |
| 2022-11-09 | 5.600 | 5.900 | 5.050 | 5.900 | 5.900 | 17,970 |
| 2022-11-08 | 5.400 | 5.900 | 5.300 | 5.650 | 5.650 | 29,865 |
| 2022-11-07 | 5.650 | 5.700 | 5.350 | 5.600 | 5.600 | 4,588 |
| 2022-11-04 | 5.500 | 5.700 | 5.200 | 5.600 | 5.600 | 8,333 |
| 2022-11-03 | 5.000 | 5.500 | 5.000 | 5.500 | 5.500 | 8,928 |
| 2022-11-02 | 4.720 | 5.500 | 4.720 | 5.300 | 5.300 | 16,298 |
| 2022-11-01 | 5.500 | 5.500 | 4.700 | 4.860 | 4.860 | 30,222 |
| 2022-10-31 | 6.300 | 6.300 | 5.700 | 5.700 | 5.700 | 3,719 |
| 2022-10-28 | 6.050 | 6.150 | 5.800 | 6.100 | 6.100 | 10,158 |
| 2022-10-27 | 5.750 | 6.250 | 5.700 | 6.100 | 6.100 | 16,503 |
| 2022-10-26 | 5.800 | 5.800 | 5.550 | 5.750 | 5.750 | 1,419 |
| 2022-10-25 | 5.600 | 5.900 | 5.550 | 5.900 | 5.900 | 901 |
| 2022-10-24 | 5.750 | 5.800 | 5.600 | 5.700 | 5.700 | 3,674 |
| 2022-10-21 | 5.600 | 6.000 | 5.450 | 5.700 | 5.700 | 3,355 |
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.