Metavisio (Thomson Computing) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 5.400 | 6.050 | 5.400 | 5.600 | 5.600 | 8,945 |
| 2022-10-19 | 5.400 | 5.800 | 5.400 | 5.600 | 5.600 | 6,035 |
| 2022-10-18 | 5.350 | 5.600 | 5.300 | 5.400 | 5.400 | 2,307 |
| 2022-10-17 | 5.350 | 5.750 | 5.350 | 5.600 | 5.600 | 3,310 |
| 2022-10-14 | 5.150 | 6.000 | 4.960 | 5.650 | 5.650 | 26,360 |
| 2022-10-13 | 4.960 | 4.960 | 4.520 | 4.940 | 4.940 | 4,015 |
| 2022-10-12 | 5.300 | 5.300 | 4.780 | 5.050 | 5.050 | 1,026 |
| 2022-10-11 | 4.500 | 5.400 | 4.500 | 5.400 | 5.400 | 5,128 |
| 2022-10-10 | 4.700 | 4.940 | 4.500 | 4.500 | 4.500 | 2,528 |
| 2022-10-07 | 4.880 | 5.150 | 4.700 | 5.050 | 5.050 | 610 |
| 2022-10-06 | 4.880 | 4.900 | 4.600 | 4.900 | 4.900 | 747 |
| 2022-10-05 | 4.640 | 4.860 | 4.420 | 4.760 | 4.760 | 1,259 |
| 2022-10-04 | 4.520 | 4.860 | 4.280 | 4.660 | 4.660 | 5,361 |
| 2022-10-03 | 4.940 | 5.150 | 4.580 | 4.700 | 4.700 | 15,992 |
| 2022-09-30 | 5.150 | 5.550 | 5.100 | 5.550 | 5.550 | 496 |
| 2022-09-29 | 5.350 | 5.350 | 4.920 | 5.200 | 5.200 | 1,272 |
| 2022-09-28 | 5.550 | 5.700 | 5.000 | 5.200 | 5.200 | 1,734 |
| 2022-09-27 | 5.150 | 5.400 | 4.920 | 5.400 | 5.400 | 2,217 |
| 2022-09-26 | 5.750 | 5.750 | 4.920 | 4.920 | 4.920 | 8,396 |
| 2022-09-23 | 5.900 | 5.900 | 5.350 | 5.800 | 5.800 | 4,228 |
| 2022-09-22 | 5.850 | 5.950 | 5.700 | 5.950 | 5.950 | 995 |
| 2022-09-21 | 6.200 | 6.200 | 5.750 | 5.900 | 5.900 | 3,235 |
| 2022-09-20 | 5.800 | 6.050 | 5.500 | 6.000 | 6.000 | 12,631 |
| 2022-09-19 | 6.350 | 6.350 | 5.700 | 5.850 | 5.850 | 6,862 |
| 2022-09-16 | 6.250 | 6.450 | 5.800 | 6.400 | 6.400 | 11,566 |
| 2022-09-15 | 6.550 | 6.550 | 6.100 | 6.300 | 6.300 | 8,433 |
| 2022-09-14 | 6.850 | 6.850 | 6.100 | 6.600 | 6.600 | 35,162 |
| 2022-09-13 | 7.300 | 9.000 | 6.850 | 7.150 | 7.150 | 164,215 |
| 2022-09-12 | 6.350 | 6.500 | 6.350 | 6.500 | 6.500 | 533 |
| 2022-09-09 | 6.450 | 6.450 | 6.150 | 6.350 | 6.350 | 170 |
| 2022-09-08 | 6.500 | 6.500 | 6.100 | 6.500 | 6.500 | 102 |
| 2022-09-07 | 6.700 | 6.700 | 6.050 | 6.500 | 6.500 | 1,309 |
| 2022-09-06 | 6.300 | 6.900 | 6.250 | 6.650 | 6.650 | 10,118 |
| 2022-09-05 | 6.300 | 6.350 | 6.000 | 6.250 | 6.250 | 3,454 |
| 2022-09-02 | 6.200 | 6.300 | 5.950 | 6.250 | 6.250 | 9,892 |
| 2022-09-01 | 5.850 | 6.350 | 5.850 | 6.100 | 6.100 | 7,266 |
| 2022-08-31 | 5.750 | 5.950 | 5.550 | 5.800 | 5.800 | 3,329 |
| 2022-08-30 | 5.300 | 5.800 | 5.250 | 5.750 | 5.750 | 3,949 |
| 2022-08-29 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 3 |
| 2022-08-26 | 5.250 | 5.250 | 4.960 | 5.050 | 5.050 | 1,898 |
| 2022-08-25 | 5.250 | 5.300 | 5.100 | 5.300 | 5.300 | 4 |
| 2022-08-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1 |
| 2022-08-23 | 5.200 | 5.300 | 5.100 | 5.300 | 5.300 | 264 |
| 2022-08-22 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 90 |
| 2022-08-19 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 20 |
| 2022-08-18 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 10 |
| 2022-08-17 | 5.600 | 5.750 | 5.100 | 5.300 | 5.300 | 6,514 |
| 2022-08-16 | 5.450 | 5.850 | 5.450 | 5.600 | 5.600 | 3,571 |
| 2022-08-15 | 5.450 | 5.500 | 5.450 | 5.500 | 5.500 | 47 |
| 2022-08-12 | 5.450 | 5.500 | 5.450 | 5.500 | 5.500 | 21 |
| 2022-08-11 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 16 |
| 2022-08-10 | 5.500 | 5.550 | 5.350 | 5.350 | 5.350 | 836 |
| 2022-08-09 | 5.500 | 5.850 | 5.500 | 5.500 | 5.500 | 2,018 |
| 2022-08-08 | 5.450 | 5.500 | 5.250 | 5.500 | 5.500 | 146 |
| 2022-08-05 | 5.650 | 5.650 | 5.250 | 5.500 | 5.500 | 2,943 |
| 2022-08-04 | 5.650 | 6.200 | 5.600 | 5.600 | 5.600 | 209 |
| 2022-08-03 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 3 |
| 2022-08-02 | 6.200 | 6.200 | 5.700 | 5.700 | 5.700 | 1,354 |
| 2022-08-01 | 5.100 | 6.900 | 5.100 | 6.250 | 6.250 | 4,304 |
| 2022-07-29 | 5.200 | 5.750 | 5.200 | 5.200 | 5.200 | 2,058 |
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.