Verimatrix historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.466	0.470	0.450	0.452	0.452	52,354
2024-03-15	0.490	0.497	0.441	0.468	0.468	384,793
2024-03-14	0.507	0.525	0.500	0.523	0.523	47,094
2024-03-13	0.510	0.518	0.494	0.507	0.507	51,688
2024-03-12	0.525	0.525	0.501	0.519	0.519	48,639
2024-03-11	0.524	0.530	0.516	0.525	0.525	19,044
2024-03-08	0.528	0.528	0.505	0.525	0.525	58,955
2024-03-07	0.489	0.534	0.477	0.528	0.528	70,280
2024-03-06	0.490	0.500	0.470	0.472	0.472	106,365
2024-03-05	0.507	0.529	0.495	0.495	0.495	82,371
2024-03-04	0.566	0.566	0.493	0.526	0.526	224,572
2024-03-01	0.556	0.565	0.530	0.559	0.559	107,586
2024-02-29	0.566	0.595	0.566	0.576	0.576	89,336
2024-02-28	0.603	0.626	0.565	0.571	0.571	340,749
2024-02-27	0.568	0.614	0.560	0.595	0.595	521,188
2024-02-26	0.518	0.561	0.518	0.555	0.555	179,546
2024-02-23	0.528	0.530	0.506	0.518	0.518	51,679
2024-02-22	0.513	0.539	0.502	0.528	0.528	104,192
2024-02-21	0.540	0.540	0.490	0.513	0.513	106,421
2024-02-20	0.525	0.558	0.525	0.538	0.538	311,445
2024-02-19	0.482	0.520	0.481	0.519	0.519	136,263
2024-02-16	0.473	0.509	0.461	0.493	0.493	70,246
2024-02-15	0.465	0.480	0.449	0.480	0.480	41,598
2024-02-14	0.463	0.479	0.452	0.479	0.479	32,503
2024-02-13	0.510	0.510	0.459	0.480	0.480	135,240
2024-02-12	0.489	0.519	0.478	0.510	0.510	189,269
2024-02-09	0.462	0.488	0.460	0.483	0.483	218,347
2024-02-08	0.469	0.476	0.440	0.460	0.460	121,276
2024-02-07	0.457	0.478	0.434	0.462	0.462	302,689
2024-02-06	0.479	0.512	0.440	0.451	0.451	758,789
2024-02-05	0.397	0.482	0.397	0.460	0.460	1,005,426
2024-02-02	0.352	0.447	0.341	0.388	0.388	1,753,636
2024-02-01	0.350	0.360	0.345	0.352	0.352	63,094
2024-01-31	0.363	0.370	0.348	0.355	0.355	135,806
2024-01-30	0.370	0.375	0.364	0.368	0.368	22,008
2024-01-29	0.370	0.380	0.362	0.370	0.370	117,424
2024-01-26	0.370	0.375	0.366	0.375	0.375	50,446
2024-01-25	0.384	0.394	0.362	0.374	0.374	156,226
2024-01-24	0.380	0.393	0.380	0.388	0.388	66,554
2024-01-23	0.375	0.380	0.365	0.375	0.375	60,314
2024-01-22	0.362	0.377	0.362	0.375	0.375	72,350
2024-01-19	0.382	0.390	0.362	0.375	0.375	193,415
2024-01-18	0.395	0.400	0.385	0.386	0.386	75,013
2024-01-17	0.415	0.415	0.386	0.392	0.392	199,705
2024-01-16	0.429	0.429	0.413	0.420	0.420	18,261
2024-01-15	0.425	0.430	0.415	0.419	0.419	17,459
2024-01-12	0.426	0.439	0.412	0.425	0.425	57,457
2024-01-11	0.420	0.432	0.411	0.426	0.426	44,059
2024-01-10	0.430	0.439	0.426	0.426	0.426	51,059
2024-01-09	0.464	0.464	0.413	0.430	0.430	390,177
2024-01-08	0.448	0.460	0.440	0.460	0.460	69,810
2024-01-05	0.452	0.452	0.437	0.448	0.448	47,798
2024-01-04	0.448	0.459	0.421	0.452	0.452	54,915
2024-01-03	0.450	0.450	0.434	0.443	0.443	54,533
2024-01-02	0.460	0.464	0.445	0.453	0.453	154,888
2023-12-29	0.415	0.480	0.414	0.458	0.458	704,647
2023-12-28	0.419	0.419	0.408	0.415	0.415	32,528
2023-12-27	0.419	0.419	0.397	0.416	0.416	85,989
2023-12-22	0.399	0.407	0.393	0.397	0.397	134,876
2023-12-21	0.404	0.410	0.394	0.403	0.403	48,144

← NewerPage 12 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.