Metavisio (Thomson Computing) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.012	0.012	0.010	0.010	0.010	10,022,420
2025-08-14	0.011	0.013	0.010	0.010	0.010	16,171,990
2025-08-13	0.011	0.011	0.010	0.011	0.011	371,444
2025-08-12	0.011	0.011	0.010	0.011	0.011	162,196
2025-08-11	0.011	0.011	0.010	0.011	0.011	555,016
2025-08-08	0.010	0.011	0.010	0.010	0.010	182,809
2025-08-07	0.011	0.011	0.010	0.010	0.010	2,566,019
2025-08-06	0.011	0.011	0.010	0.011	0.011	8,606,553
2025-08-05	0.011	0.011	0.010	0.011	0.011	708,370
2025-08-04	0.011	0.011	0.010	0.011	0.011	1,907,381
2025-08-01	0.010	0.011	0.010	0.010	0.010	4,421,583
2025-07-31	0.011	0.011	0.010	0.011	0.011	1,847,636
2025-07-30	0.012	0.012	0.010	0.011	0.011	2,783,035
2025-07-29	0.010	0.012	0.010	0.011	0.011	1,315,048
2025-07-28	0.010	0.013	0.010	0.011	0.011	2,853,472
2025-07-25	0.013	0.014	0.012	0.012	0.012	1,701,609
2025-07-24	0.015	0.015	0.013	0.014	0.014	668,793
2025-07-23	0.015	0.016	0.014	0.014	0.014	2,342,280
2025-07-22	0.018	0.018	0.015	0.015	0.015	1,224,520
2025-07-21	0.020	0.020	0.017	0.018	0.018	497,923
2025-07-18	0.018	0.020	0.018	0.019	0.019	1,031,564
2025-07-17	0.020	0.020	0.018	0.019	0.019	911,141
2025-07-16	0.020	0.020	0.019	0.020	0.020	1,897,835
2025-07-15	0.019	0.020	0.019	0.019	0.019	376,395
2025-07-14	0.019	0.020	0.019	0.020	0.020	211,913
2025-07-11	0.019	0.020	0.019	0.020	0.020	293,997
2025-07-10	0.019	0.020	0.019	0.019	0.019	2,881,738
2025-07-09	0.019	0.020	0.019	0.020	0.020	1,408,233
2025-07-08	0.021	0.021	0.019	0.019	0.019	3,026,932
2025-07-07	0.020	0.021	0.020	0.020	0.020	974,872
2025-07-04	0.020	0.021	0.019	0.020	0.020	2,508,294
2025-07-03	0.019	0.021	0.019	0.021	0.021	1,659,219
2025-07-02	0.020	0.023	0.018	0.022	0.022	955,520
2025-07-01	0.018	0.019	0.018	0.019	0.019	295,280
2025-06-30	0.019	0.019	0.018	0.019	0.019	456,949
2025-06-27	0.019	0.020	0.017	0.019	0.019	767,265
2025-06-26	0.020	0.020	0.019	0.019	0.019	189,851
2025-06-25	0.020	0.020	0.019	0.019	0.019	1,873,632
2025-06-24	0.020	0.023	0.020	0.020	0.020	5,389,995
2025-06-23	0.021	0.021	0.020	0.021	0.021	576,633
2025-06-20	0.020	0.022	0.019	0.020	0.020	1,639,360
2025-06-19	0.020	0.021	0.017	0.021	0.021	3,224,283
2025-06-18	0.016	0.032	0.016	0.020	0.020	6,702,022
2025-06-17	0.025	0.026	0.022	0.024	0.024	3,276,148
2025-06-16	0.025	0.026	0.022	0.024	0.024	3,276,148
2025-06-13	0.022	0.028	0.020	0.024	0.024	4,843,227
2025-06-12	0.021	0.023	0.020	0.022	0.022	787,070
2025-06-11	0.020	0.022	0.017	0.022	0.022	809,123
2025-06-10	0.023	0.023	0.013	0.020	0.020	3,182,864
2025-06-09	0.025	0.025	0.021	0.021	0.021	1,913,556
2025-06-06	0.021	0.037	0.021	0.024	0.024	18,026,369
2025-06-05	0.022	0.022	0.020	0.020	0.020	2,546,196
2025-06-04	0.022	0.023	0.020	0.021	0.021	4,485,419
2025-06-03	0.022	0.023	0.021	0.022	0.022	1,811,447
2025-06-02	0.019	0.022	0.019	0.021	0.021	3,492,322
2025-05-30	0.024	0.025	0.023	0.024	0.024	4,197,831
2025-05-29	0.023	0.025	0.021	0.022	0.022	2,978,603
2025-05-28	0.022	0.023	0.022	0.022	0.022	1,430,148
2025-05-27	0.023	0.023	0.021	0.022	0.022	1,309,005
2025-05-26	0.021	0.023	0.020	0.021	0.021	954,539

← NewerPage 6 of 21 · 1,211 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.