Metavisio (Thomson Computing) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.234	0.235	0.212	0.226	0.226	1,276,146
2024-11-28	0.196	0.260	0.192	0.215	0.215	2,265,672
2024-11-27	0.214	0.214	0.192	0.197	0.197	317,099
2024-11-26	0.204	0.214	0.201	0.202	0.202	148,091
2024-11-25	0.211	0.218	0.203	0.209	0.209	114,586
2024-11-22	0.206	0.224	0.193	0.212	0.212	318,853
2024-11-21	0.217	0.221	0.200	0.212	0.212	392,752
2024-11-20	0.218	0.232	0.207	0.217	0.217	253,604
2024-11-19	0.218	0.229	0.209	0.218	0.218	505,556
2024-11-18	0.220	0.239	0.210	0.217	0.217	603,393
2024-11-15	0.219	0.241	0.206	0.231	0.231	749,033
2024-11-14	0.273	0.276	0.222	0.231	0.231	839,854
2024-11-13	0.230	0.270	0.222	0.260	0.260	1,155,775
2024-11-12	0.220	0.232	0.205	0.231	0.231	289,282
2024-11-11	0.206	0.238	0.206	0.230	0.230	202,253
2024-11-08	0.220	0.220	0.200	0.218	0.218	394,288
2024-11-07	0.207	0.224	0.197	0.220	0.220	376,680
2024-11-06	0.211	0.246	0.200	0.200	0.200	1,073,272
2024-11-05	0.206	0.235	0.176	0.206	0.206	2,053,018
2024-11-04	0.263	0.263	0.214	0.220	0.220	1,357,000
2024-11-01	0.270	0.273	0.241	0.257	0.257	1,176,848
2024-10-31	0.322	0.340	0.261	0.270	0.270	2,523,164
2024-10-30	0.306	0.350	0.280	0.310	0.310	3,758,598
2024-10-29	0.459	0.466	0.430	0.435	0.435	738,127
2024-10-28	0.420	0.463	0.412	0.460	0.460	484,385
2024-10-25	0.413	0.440	0.408	0.422	0.422	346,923
2024-10-24	0.434	0.435	0.401	0.416	0.416	461,937
2024-10-23	0.428	0.436	0.403	0.421	0.421	619,934
2024-10-22	0.448	0.488	0.433	0.437	0.437	1,086,778
2024-10-21	0.401	0.478	0.391	0.455	0.455	1,762,802
2024-10-18	0.351	0.445	0.344	0.407	0.407	1,278,788
2024-10-17	0.340	0.360	0.332	0.356	0.356	298,904
2024-10-16	0.355	0.358	0.341	0.350	0.350	424,153
2024-10-15	0.363	0.399	0.342	0.376	0.376	780,954
2024-10-14	0.390	0.390	0.363	0.363	0.363	412,727
2024-10-11	0.347	0.418	0.342	0.397	0.397	1,337,793
2024-10-10	0.348	0.373	0.335	0.341	0.341	433,187
2024-10-09	0.369	0.369	0.335	0.355	0.355	271,300
2024-10-08	0.373	0.376	0.336	0.354	0.354	956,524
2024-10-07	0.470	0.490	0.373	0.387	0.387	2,227,422
2024-10-04	0.291	0.394	0.281	0.394	0.394	1,643,682
2024-10-03	0.315	0.325	0.283	0.295	0.295	1,398,808
2024-10-02	0.342	0.354	0.265	0.287	0.287	1,074,767
2024-10-01	0.363	0.380	0.340	0.355	0.355	563,535
2024-09-30	0.378	0.380	0.327	0.351	0.351	890,800
2024-09-27	0.426	0.428	0.310	0.368	0.368	1,983,852
2024-09-26	0.500	0.510	0.431	0.433	0.433	1,117,836
2024-09-25	0.519	0.525	0.502	0.510	0.510	170,985
2024-09-24	0.503	0.542	0.503	0.522	0.522	472,218
2024-09-23	0.537	0.547	0.510	0.513	0.513	393,502
2024-09-20	0.580	0.586	0.530	0.545	0.545	1,086,693
2024-09-19	0.630	0.650	0.602	0.624	0.624	272,387
2024-09-18	0.634	0.658	0.608	0.622	0.622	236,297
2024-09-17	0.668	0.673	0.637	0.660	0.660	241,726
2024-09-16	0.593	0.665	0.580	0.665	0.665	400,447
2024-09-13	0.594	0.610	0.580	0.601	0.601	172,551
2024-09-12	0.600	0.648	0.567	0.601	0.601	907,370
2024-09-11	0.626	0.644	0.585	0.591	0.591	268,308
2024-09-10	0.597	0.642	0.595	0.630	0.630	230,465
2024-09-09	0.682	0.689	0.600	0.610	0.610	1,227,232

← NewerPage 9 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.