Verimatrix historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.398	0.398	0.382	0.393	0.393	89,118
2024-06-12	0.439	0.440	0.380	0.400	0.400	310,671
2024-06-11	0.439	0.440	0.439	0.439	0.439	25,895
2024-06-10	0.442	0.443	0.426	0.439	0.439	44,025
2024-06-07	0.450	0.453	0.449	0.450	0.450	21,797
2024-06-06	0.450	0.453	0.444	0.453	0.453	28,729
2024-06-05	0.450	0.450	0.441	0.445	0.445	50,610
2024-06-04	0.457	0.457	0.446	0.446	0.446	47,198
2024-06-03	0.458	0.458	0.445	0.455	0.455	56,397
2024-05-31	0.470	0.470	0.449	0.450	0.450	71,891
2024-05-30	0.461	0.465	0.452	0.465	0.465	11,880
2024-05-29	0.463	0.465	0.458	0.458	0.458	27,107
2024-05-28	0.477	0.477	0.465	0.465	0.465	16,799
2024-05-27	0.480	0.481	0.461	0.478	0.478	36,780
2024-05-24	0.486	0.486	0.472	0.482	0.482	20,032
2024-05-23	0.462	0.490	0.462	0.479	0.479	128,165
2024-05-22	0.460	0.462	0.454	0.462	0.462	6,730
2024-05-21	0.460	0.466	0.460	0.460	0.460	19,137
2024-05-20	0.455	0.460	0.442	0.460	0.460	50,508
2024-05-17	0.460	0.460	0.444	0.450	0.450	30,681
2024-05-16	0.460	0.460	0.448	0.459	0.459	53,858
2024-05-15	0.460	0.460	0.450	0.459	0.459	33,688
2024-05-14	0.463	0.470	0.457	0.465	0.465	101,898
2024-05-13	0.469	0.469	0.458	0.466	0.466	53,808
2024-05-10	0.469	0.470	0.460	0.467	0.467	10,402
2024-05-09	0.454	0.469	0.454	0.468	0.468	54,622
2024-05-08	0.460	0.468	0.458	0.460	0.460	48,908
2024-05-07	0.453	0.465	0.450	0.451	0.451	69,529
2024-05-06	0.460	0.469	0.452	0.460	0.460	36,784
2024-05-03	0.462	0.469	0.451	0.462	0.462	16,680
2024-05-02	0.462	0.479	0.460	0.462	0.462	20,872
2024-04-30	0.453	0.479	0.453	0.464	0.464	16,314
2024-04-29	0.475	0.475	0.453	0.474	0.474	19,330
2024-04-26	0.459	0.475	0.450	0.470	0.470	87,657
2024-04-25	0.460	0.465	0.440	0.460	0.460	72,088
2024-04-24	0.472	0.480	0.451	0.465	0.465	57,977
2024-04-23	0.434	0.506	0.434	0.489	0.489	430,810
2024-04-22	0.430	0.431	0.413	0.430	0.430	53,826
2024-04-19	0.420	0.429	0.411	0.411	0.411	38,661
2024-04-18	0.438	0.438	0.418	0.429	0.429	63,903
2024-04-17	0.417	0.440	0.410	0.438	0.438	111,186
2024-04-16	0.414	0.417	0.402	0.417	0.417	22,033
2024-04-15	0.410	0.414	0.400	0.414	0.414	23,829
2024-04-12	0.410	0.419	0.401	0.415	0.415	35,761
2024-04-11	0.410	0.419	0.405	0.415	0.415	17,599
2024-04-10	0.410	0.419	0.410	0.410	0.410	6,489
2024-04-09	0.420	0.420	0.402	0.410	0.410	63,234
2024-04-08	0.417	0.425	0.416	0.423	0.423	20,845
2024-04-05	0.424	0.427	0.420	0.425	0.425	22,540
2024-04-04	0.424	0.430	0.417	0.429	0.429	14,508
2024-04-03	0.426	0.433	0.418	0.424	0.424	19,142
2024-04-02	0.421	0.429	0.412	0.426	0.426	27,238
2024-03-28	0.430	0.430	0.411	0.425	0.425	78,862
2024-03-27	0.430	0.435	0.411	0.416	0.416	43,521
2024-03-26	0.430	0.437	0.403	0.429	0.429	125,245
2024-03-25	0.430	0.450	0.421	0.430	0.430	95,153
2024-03-22	0.444	0.454	0.435	0.454	0.454	12,511
2024-03-21	0.433	0.451	0.428	0.438	0.438	17,771
2024-03-20	0.436	0.446	0.420	0.438	0.438	79,814
2024-03-19	0.430	0.460	0.430	0.452	0.452	61,598

← NewerPage 11 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.