Metavisio (Thomson Computing) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.021	0.023	0.020	0.021	0.021	954,539
2025-05-23	0.022	0.023	0.021	0.022	0.022	1,651,407
2025-05-22	0.019	0.022	0.019	0.022	0.022	1,545,530
2025-05-21	0.021	0.021	0.019	0.020	0.020	2,324,584
2025-05-20	0.023	0.023	0.021	0.022	0.022	1,966,747
2025-05-19	0.026	0.027	0.021	0.022	0.022	4,207,836
2025-05-16	0.029	0.029	0.026	0.029	0.029	1,797,393
2025-05-15	0.028	0.029	0.028	0.029	0.029	429,022
2025-05-14	0.029	0.030	0.027	0.028	0.028	1,543,341
2025-05-13	0.029	0.030	0.029	0.029	0.029	1,732,000
2025-05-12	0.030	0.030	0.029	0.029	0.029	1,086,360
2025-05-09	0.030	0.033	0.030	0.030	0.030	1,893,890
2025-05-08	0.031	0.031	0.030	0.030	0.030	272,539
2025-05-07	0.031	0.031	0.029	0.031	0.031	488,250
2025-05-06	0.029	0.031	0.029	0.030	0.030	232,746
2025-05-05	0.028	0.031	0.028	0.029	0.029	1,699,228
2025-05-02	0.030	0.034	0.029	0.031	0.031	2,809,107
2025-04-30	0.031	0.032	0.030	0.030	0.030	968,910
2025-04-29	0.032	0.034	0.029	0.030	0.030	3,582,018
2025-04-28	0.029	0.037	0.028	0.032	0.032	3,466,680
2025-04-25	0.028	0.029	0.026	0.028	0.028	1,293,645
2025-04-24	0.029	0.031	0.028	0.029	0.029	852,503
2025-04-23	0.027	0.028	0.027	0.028	0.028	401,877
2025-04-22	0.028	0.028	0.026	0.028	0.028	862,241
2025-04-17	0.028	0.029	0.026	0.028	0.028	814,893
2025-04-16	0.029	0.032	0.028	0.028	0.028	1,009,316
2025-04-15	0.031	0.031	0.028	0.029	0.029	590,593
2025-04-14	0.028	0.032	0.027	0.031	0.031	1,676,500
2025-04-11	0.027	0.028	0.026	0.028	0.028	752,374
2025-04-10	0.029	0.029	0.027	0.027	0.027	821,304
2025-04-09	0.029	0.030	0.026	0.027	0.027	1,101,476
2025-04-08	0.029	0.031	0.025	0.029	0.029	1,295,671
2025-04-07	0.028	0.030	0.023	0.028	0.028	1,198,687
2025-04-04	0.026	0.033	0.025	0.027	0.027	2,227,823
2025-04-03	0.028	0.028	0.025	0.026	0.026	1,086,195
2025-04-02	0.027	0.029	0.026	0.027	0.027	1,757,108
2025-04-01	0.030	0.031	0.026	0.029	0.029	1,867,697
2025-03-31	0.035	0.037	0.030	0.030	0.030	2,707,568
2025-03-28	0.036	0.038	0.033	0.035	0.035	2,301,987
2025-03-27	0.036	0.037	0.034	0.036	0.036	1,594,018
2025-03-26	0.037	0.039	0.036	0.038	0.038	1,531,841
2025-03-25	0.036	0.040	0.036	0.037	0.037	1,597,400
2025-03-24	0.042	0.048	0.039	0.040	0.040	3,540,434
2025-03-21	0.045	0.052	0.041	0.041	0.041	4,287,328
2025-03-20	0.033	0.051	0.033	0.050	0.050	4,218,533
2025-03-19	0.037	0.038	0.030	0.036	0.036	4,611,391
2025-03-18	0.040	0.041	0.036	0.036	0.036	3,157,032
2025-03-17	0.043	0.046	0.039	0.042	0.042	4,687,160
2025-03-14	0.045	0.045	0.037	0.039	0.039	3,944,604
2025-03-13	0.045	0.046	0.038	0.041	0.041	3,871,621
2025-03-12	0.048	0.048	0.045	0.045	0.045	1,090,252
2025-03-11	0.056	0.060	0.046	0.047	0.047	7,573,895
2025-03-10	0.054	0.061	0.053	0.056	0.056	1,635,866
2025-03-07	0.054	0.063	0.051	0.057	0.057	2,840,237
2025-03-06	0.047	0.057	0.047	0.054	0.054	3,198,281
2025-03-05	0.047	0.051	0.046	0.048	0.048	1,551,042
2025-03-04	0.056	0.058	0.048	0.048	0.048	2,523,264
2025-03-03	0.063	0.065	0.055	0.058	0.058	1,738,084
2025-02-28	0.064	0.068	0.062	0.063	0.063	1,495,794
2025-02-27	0.068	0.068	0.062	0.065	0.065	1,547,169

← NewerPage 7 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.