Metavisio (Thomson Computing) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.005	0.006	0.005	0.005	0.005	2,341,286
2025-11-07	0.005	0.005	0.005	0.005	0.005	3,048,709
2025-11-06	0.005	0.006	0.005	0.005	0.005	18,243,480
2025-11-05	0.006	0.006	0.005	0.005	0.005	7,376,892
2025-11-04	0.006	0.006	0.005	0.005	0.005	6,305,317
2025-11-03	0.006	0.006	0.006	0.006	0.006	4,200,276
2025-10-31	0.006	0.006	0.006	0.006	0.006	3,422,021
2025-10-30	0.006	0.006	0.006	0.006	0.006	3,492,424
2025-10-29	0.006	0.006	0.006	0.006	0.006	5,467,971
2025-10-28	0.006	0.007	0.006	0.006	0.006	10,545,610
2025-10-27	0.007	0.007	0.005	0.006	0.006	17,928,770
2025-10-24	0.007	0.008	0.007	0.007	0.007	7,404,248
2025-10-23	0.007	0.007	0.007	0.007	0.007	1,068,092
2025-10-22	0.007	0.007	0.007	0.007	0.007	2,444,914
2025-10-21	0.007	0.007	0.007	0.007	0.007	2,482,466
2025-10-20	0.008	0.008	0.007	0.007	0.007	8,069,532
2025-10-17	0.008	0.008	0.007	0.007	0.007	4,440,481
2025-10-16	0.008	0.008	0.007	0.008	0.008	4,021,568
2025-10-15	0.007	0.008	0.007	0.008	0.008	7,977,830
2025-10-14	0.008	0.008	0.007	0.007	0.007	8,776,527
2025-10-13	0.007	0.008	0.007	0.007	0.007	16,957,680
2025-10-10	0.007	0.008	0.006	0.007	0.007	31,181,949
2025-10-09	0.007	0.008	0.007	0.007	0.007	15,201,430
2025-10-08	0.008	0.008	0.007	0.008	0.008	17,837,510
2025-10-07	0.009	0.009	0.008	0.008	0.008	8,411,417
2025-10-06	0.008	0.009	0.008	0.009	0.009	9,494,839
2025-10-03	0.008	0.009	0.008	0.009	0.009	4,039,201
2025-10-02	0.009	0.010	0.008	0.008	0.008	25,387,359
2025-10-01	0.010	0.010	0.009	0.010	0.010	5,689,090
2025-09-30	0.010	0.010	0.009	0.010	0.010	4,101,962
2025-09-29	0.009	0.010	0.009	0.010	0.010	15,955,850
2025-09-26	0.010	0.010	0.009	0.010	0.010	2,828,141
2025-09-25	0.009	0.010	0.009	0.010	0.010	7,595,040
2025-09-24	0.009	0.009	0.009	0.009	0.009	2,521,671
2025-09-23	0.009	0.010	0.009	0.010	0.010	16,831,520
2025-09-22	0.009	0.010	0.008	0.009	0.009	10,658,740
2025-09-19	0.009	0.010	0.009	0.009	0.009	9,986,036
2025-09-18	0.009	0.009	0.008	0.009	0.009	15,455,770
2025-09-17	0.009	0.010	0.008	0.008	0.008	40,287,559
2025-09-16	0.009	0.009	0.008	0.008	0.008	8,602,541
2025-09-15	0.008	0.009	0.008	0.009	0.009	2,482,761
2025-09-12	0.009	0.009	0.008	0.008	0.008	9,431,417
2025-09-11	0.009	0.009	0.008	0.009	0.009	8,851,557
2025-09-10	0.009	0.010	0.008	0.009	0.009	17,951,500
2025-09-09	0.009	0.009	0.008	0.008	0.008	11,685,040
2025-09-08	0.010	0.011	0.009	0.009	0.009	21,807,600
2025-09-05	0.011	0.013	0.009	0.010	0.010	27,834,600
2025-09-04	0.010	0.010	0.009	0.010	0.010	4,330,529
2025-09-03	0.011	0.011	0.010	0.010	0.010	8,932,408
2025-09-02	0.010	0.011	0.010	0.011	0.011	3,565,040
2025-09-01	0.010	0.012	0.010	0.010	0.010	6,386,202
2025-08-29	0.010	0.011	0.010	0.010	0.010	8,813,374
2025-08-28	0.010	0.011	0.009	0.010	0.010	6,766,821
2025-08-27	0.012	0.013	0.010	0.010	0.010	16,525,109
2025-08-26	0.011	0.012	0.010	0.011	0.011	3,056,112
2025-08-25	0.011	0.012	0.010	0.011	0.011	7,949,576
2025-08-22	0.014	0.014	0.011	0.011	0.011	18,479,061
2025-08-21	0.016	0.018	0.015	0.015	0.015	12,227,850
2025-08-20	0.017	0.019	0.014	0.016	0.016	11,683,390
2025-08-19	0.018	0.028	0.015	0.017	0.017	47,729,039

← NewerPage 5 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.