Verimatrix historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.395	0.399	0.390	0.397	0.397	6,704
2024-09-04	0.392	0.395	0.390	0.395	0.395	11,580
2024-09-03	0.400	0.402	0.392	0.395	0.395	20,180
2024-09-02	0.415	0.415	0.400	0.407	0.407	23,786
2024-08-30	0.408	0.414	0.406	0.411	0.411	13,636
2024-08-29	0.404	0.410	0.390	0.400	0.400	25,858
2024-08-28	0.405	0.418	0.404	0.404	0.404	12,719
2024-08-27	0.410	0.412	0.390	0.402	0.402	181,198
2024-08-26	0.408	0.415	0.405	0.413	0.413	34,412
2024-08-23	0.409	0.409	0.406	0.408	0.408	5,229
2024-08-22	0.395	0.410	0.390	0.408	0.408	60,910
2024-08-21	0.389	0.396	0.385	0.395	0.395	20,538
2024-08-20	0.409	0.409	0.400	0.400	0.400	3,235
2024-08-19	0.400	0.416	0.390	0.402	0.402	102,586
2024-08-16	0.367	0.400	0.362	0.397	0.397	55,258
2024-08-15	0.366	0.368	0.361	0.368	0.368	12,488
2024-08-14	0.364	0.368	0.362	0.368	0.368	7,558
2024-08-13	0.364	0.368	0.358	0.368	0.368	18,502
2024-08-12	0.357	0.368	0.357	0.360	0.360	19,056
2024-08-09	0.370	0.372	0.369	0.369	0.369	1,906
2024-08-08	0.360	0.376	0.360	0.360	0.360	34,081
2024-08-07	0.359	0.370	0.353	0.360	0.360	17,946
2024-08-06	0.365	0.365	0.348	0.360	0.360	9,255
2024-08-05	0.358	0.367	0.336	0.348	0.348	69,983
2024-08-02	0.379	0.379	0.358	0.359	0.359	18,389
2024-08-01	0.370	0.380	0.370	0.379	0.379	6,711
2024-07-31	0.380	0.389	0.370	0.372	0.372	22,772
2024-07-30	0.387	0.387	0.376	0.376	0.376	3,867
2024-07-29	0.375	0.389	0.371	0.384	0.384	10,676
2024-07-26	0.393	0.395	0.371	0.376	0.376	42,317
2024-07-25	0.400	0.400	0.370	0.394	0.394	72,669
2024-07-24	0.400	0.409	0.400	0.407	0.407	25,605
2024-07-23	0.400	0.413	0.384	0.410	0.410	56,175
2024-07-22	0.370	0.404	0.370	0.384	0.384	74,095
2024-07-19	0.371	0.371	0.364	0.370	0.370	10,526
2024-07-18	0.362	0.371	0.362	0.371	0.371	21,291
2024-07-17	0.350	0.368	0.350	0.363	0.363	33,947
2024-07-16	0.368	0.368	0.351	0.368	0.368	7,340
2024-07-15	0.369	0.369	0.363	0.368	0.368	10,570
2024-07-12	0.363	0.369	0.358	0.369	0.369	15,762
2024-07-11	0.365	0.365	0.360	0.363	0.363	52,058
2024-07-10	0.365	0.370	0.355	0.369	0.369	16,468
2024-07-09	0.371	0.371	0.366	0.366	0.366	7,467
2024-07-08	0.366	0.371	0.366	0.370	0.370	27,748
2024-07-05	0.354	0.372	0.354	0.366	0.366	11,825
2024-07-04	0.360	0.372	0.360	0.371	0.371	43,658
2024-07-03	0.354	0.360	0.354	0.354	0.354	2,451
2024-07-02	0.355	0.360	0.351	0.354	0.354	9,163
2024-07-01	0.350	0.359	0.350	0.355	0.355	25,243
2024-06-28	0.333	0.346	0.333	0.338	0.338	43,981
2024-06-27	0.359	0.359	0.330	0.340	0.340	83,046
2024-06-26	0.362	0.368	0.349	0.350	0.350	77,040
2024-06-25	0.369	0.369	0.362	0.362	0.362	22,156
2024-06-24	0.368	0.375	0.366	0.366	0.366	15,156
2024-06-21	0.379	0.379	0.367	0.367	0.367	73,633
2024-06-20	0.365	0.379	0.361	0.377	0.377	40,919
2024-06-19	0.370	0.370	0.365	0.370	0.370	5,955
2024-06-18	0.370	0.377	0.366	0.370	0.370	28,205
2024-06-17	0.378	0.379	0.363	0.366	0.366	67,346
2024-06-14	0.385	0.394	0.380	0.380	0.380	103,315

← NewerPage 10 of 22 · 1,281 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.