Metavisio (Thomson Computing) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.001	0.001	0.001	0.001	0.001	11,015,170
2026-04-30	0.001	0.002	0.001	0.001	0.001	6,338,448
2026-04-29	0.002	0.002	0.001	0.001	0.001	1,240,300
2026-04-28	0.001	0.002	0.001	0.002	0.002	774,218
2026-04-27	0.002	0.002	0.001	0.002	0.002	6,196,848
2026-04-24	0.002	0.002	0.001	0.002	0.002	2,104,150
2026-04-23	0.001	0.002	0.001	0.002	0.002	537,694
2026-04-22	0.002	0.002	0.001	0.002	0.002	11,323,760
2026-04-21	0.002	0.002	0.002	0.002	0.002	610,305
2026-04-20	0.002	0.002	0.001	0.002	0.002	1,123,193
2026-04-17	0.001	0.002	0.001	0.002	0.002	1,344,724
2026-04-16	0.002	0.002	0.001	0.002	0.002	16,121,330
2026-04-15	0.002	0.002	0.002	0.002	0.002	7,773,737
2026-04-14	0.002	0.002	0.002	0.002	0.002	53,560,352
2026-04-13	0.002	0.002	0.002	0.002	0.002	4,942,566
2026-04-10	0.002	0.002	0.002	0.002	0.002	10,780,220
2026-04-09	0.002	0.002	0.002	0.002	0.002	7,722,894
2026-04-08	0.002	0.002	0.002	0.002	0.002	4,093,484
2026-04-07	0.002	0.002	0.002	0.002	0.002	35,415,121
2026-04-02	0.002	0.002	0.002	0.002	0.002	7,958,758
2026-04-01	0.002	0.002	0.002	0.002	0.002	17,174,721
2026-03-31	0.002	0.002	0.002	0.002	0.002	659,107
2026-03-30	0.002	0.002	0.002	0.002	0.002	641,464
2026-03-27	0.002	0.002	0.002	0.002	0.002	3,121,297
2026-03-26	0.002	0.002	0.002	0.002	0.002	11,805,220
2026-03-25	0.002	0.002	0.002	0.002	0.002	10,048,190
2026-03-24	0.002	0.002	0.002	0.002	0.002	8,955,500
2026-03-23	0.002	0.002	0.002	0.002	0.002	57,992,527
2026-03-20	0.001	0.002	0.001	0.002	0.002	86,814,430
2026-03-19	0.001	0.001	0.001	0.001	0.001	21,546,779
2026-03-18	0.001	0.001	0.001	0.001	0.001	46,623,289
2026-03-17	0.001	0.002	0.001	0.001	0.001	156,260,891
2026-03-16	0.002	0.002	0.002	0.002	0.002	22,335,721
2026-03-13	0.002	0.003	0.002	0.002	0.002	56,283,113
2026-03-12	0.002	0.002	0.002	0.002	0.002	11,051,490
2026-03-11	0.002	0.002	0.002	0.002	0.002	2,295,304
2026-03-10	0.002	0.002	0.002	0.002	0.002	8,436,479
2026-03-09	0.002	0.002	0.002	0.002	0.002	5,401,365
2026-03-06	0.002	0.002	0.002	0.002	0.002	4,798,479
2026-03-05	0.002	0.002	0.002	0.002	0.002	17,695,090
2026-03-04	0.002	0.002	0.002	0.002	0.002	7,296,229
2026-03-03	0.002	0.002	0.002	0.002	0.002	4,632,321
2026-03-02	0.002	0.002	0.002	0.002	0.002	21,843,949
2026-02-27	0.002	0.002	0.002	0.002	0.002	34,649,809
2026-02-26	0.002	0.002	0.002	0.002	0.002	28,619,561
2026-02-25	0.002	0.002	0.002	0.002	0.002	127,944,203
2026-02-24	0.002	0.002	0.002	0.002	0.002	29,948,340
2026-02-23	0.002	0.002	0.002	0.002	0.002	150,799,109
2026-02-20	0.002	0.003	0.002	0.002	0.002	39,123,559
2026-02-19	0.002	0.002	0.002	0.002	0.002	42,643,539
2026-02-18	0.002	0.003	0.002	0.002	0.002	301,660,281
2026-02-17	0.002	0.002	0.002	0.002	0.002	33,024,500
2026-02-16	0.002	0.002	0.002	0.002	0.002	38,216,070
2026-02-13	0.002	0.002	0.002	0.002	0.002	49,181,512
2026-02-12	0.002	0.002	0.002	0.002	0.002	29,276,471
2026-02-11	0.003	0.003	0.002	0.002	0.002	36,227,539
2026-02-10	0.003	0.003	0.003	0.003	0.003	34,851,246
2026-02-09	0.003	0.003	0.003	0.003	0.003	6,835,104
2026-02-06	0.003	0.003	0.003	0.003	0.003	14,736,520
2026-02-05	0.003	0.003	0.003	0.003	0.003	11,270,690

← NewerPage 3 of 5 · 255 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.