Metavisio (Thomson Computing) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.003	0.003	0.003	0.003	0.003	8,694,925
2026-02-03	0.003	0.004	0.003	0.003	0.003	19,371,660
2026-02-02	0.004	0.004	0.003	0.004	0.004	8,078,031
2026-01-30	0.003	0.004	0.003	0.004	0.004	9,788,584
2026-01-29	0.004	0.004	0.003	0.004	0.004	8,074,790
2026-01-28	0.004	0.004	0.003	0.004	0.004	67,814,461
2026-01-27	0.004	0.004	0.004	0.004	0.004	9,578,530
2026-01-26	0.004	0.004	0.004	0.004	0.004	42,875,230
2026-01-23	0.004	0.004	0.004	0.004	0.004	22,156,020
2026-01-22	0.004	0.004	0.003	0.004	0.004	16,931,320
2026-01-21	0.004	0.005	0.003	0.004	0.004	98,900,211
2026-01-20	0.005	0.005	0.004	0.005	0.005	2,661,775
2026-01-19	0.005	0.005	0.004	0.005	0.005	6,035,581
2026-01-16	0.005	0.005	0.004	0.005	0.005	35,197,727
2026-01-15	0.005	0.005	0.004	0.005	0.005	14,109,690
2026-01-14	0.005	0.005	0.005	0.005	0.005	12,145,070
2026-01-13	0.005	0.005	0.005	0.005	0.005	16,633,391
2026-01-12	0.005	0.005	0.005	0.005	0.005	32,984,352
2026-01-09	0.004	0.005	0.004	0.004	0.004	67,901,297
2026-01-08	0.005	0.005	0.004	0.004	0.004	48,205,352
2026-01-07	0.004	0.006	0.004	0.005	0.005	194,843,906
2026-01-06	0.004	0.004	0.004	0.004	0.004	37,023,059
2026-01-05	0.004	0.004	0.004	0.004	0.004	3,093,104
2026-01-02	0.004	0.004	0.004	0.004	0.004	12,423,140
2025-12-31	0.004	0.004	0.004	0.004	0.004	14,361,070
2025-12-30	0.004	0.004	0.003	0.004	0.004	11,662,070
2025-12-29	0.004	0.004	0.003	0.004	0.004	48,895,152
2025-12-24	0.003	0.004	0.003	0.004	0.004	10,059,110
2025-12-23	0.003	0.004	0.003	0.003	0.003	42,650,441
2025-12-22	0.003	0.003	0.003	0.003	0.003	5,535,349
2025-12-19	0.003	0.004	0.003	0.003	0.003	13,239,540
2025-12-18	0.003	0.003	0.003	0.003	0.003	7,153,506
2025-12-17	0.003	0.004	0.003	0.003	0.003	58,498,199
2025-12-16	0.003	0.003	0.003	0.003	0.003	40,093,441
2025-12-15	0.003	0.003	0.003	0.003	0.003	10,170,220
2025-12-12	0.003	0.003	0.003	0.003	0.003	15,591,160
2025-12-11	0.003	0.003	0.003	0.003	0.003	22,765,520
2025-12-10	0.003	0.003	0.003	0.003	0.003	8,448,873
2025-12-09	0.003	0.003	0.003	0.003	0.003	18,395,789
2025-12-08	0.004	0.004	0.003	0.003	0.003	53,490,461
2025-12-05	0.005	0.005	0.004	0.004	0.004	109,235,508
2025-12-04	0.005	0.006	0.004	0.006	0.006	74,192,398
2025-12-03	0.004	0.005	0.004	0.005	0.005	22,553,971
2025-12-02	0.004	0.005	0.004	0.004	0.004	4,398,455
2025-12-01	0.005	0.005	0.004	0.005	0.005	12,208,480
2025-11-28	0.005	0.005	0.005	0.005	0.005	5,624,351
2025-11-27	0.005	0.005	0.004	0.005	0.005	4,496,052
2025-11-26	0.005	0.005	0.005	0.005	0.005	14,107,210
2025-11-25	0.005	0.005	0.005	0.005	0.005	6,022,496
2025-11-24	0.005	0.005	0.005	0.005	0.005	5,115,936
2025-11-21	0.005	0.005	0.005	0.005	0.005	13,621,610
2025-11-20	0.006	0.006	0.005	0.005	0.005	27,101,740
2025-11-19	0.006	0.006	0.005	0.006	0.006	19,661,910
2025-11-18	0.006	0.006	0.006	0.006	0.006	20,193,260
2025-11-17	0.006	0.006	0.005	0.006	0.006	38,712,090
2025-11-14	0.005	0.006	0.005	0.005	0.005	22,176,029
2025-11-13	0.006	0.006	0.005	0.005	0.005	19,243,131
2025-11-12	0.005	0.006	0.005	0.005	0.005	1,979,660
2025-11-11	0.005	0.006	0.005	0.005	0.005	1,630,936
2025-11-10	0.005	0.006	0.005	0.005	0.005	2,341,286

← NewerPage 4 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.