Verimatrix historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	0.425	0.425	0.404	0.412	0.412	53,661
2023-12-19	0.391	0.425	0.390	0.419	0.419	386,067
2023-12-18	0.386	0.399	0.386	0.391	0.391	98,429
2023-12-15	0.390	0.393	0.385	0.388	0.388	79,693
2023-12-14	0.390	0.395	0.388	0.388	0.388	101,919
2023-12-13	0.398	0.398	0.390	0.390	0.390	27,883
2023-12-12	0.397	0.399	0.397	0.397	0.397	27,797
2023-12-11	0.398	0.406	0.398	0.399	0.399	28,788
2023-12-08	0.410	0.410	0.402	0.407	0.407	19,349
2023-12-07	0.414	0.414	0.396	0.402	0.402	62,424
2023-12-06	0.419	0.419	0.405	0.412	0.412	57,165
2023-12-05	0.412	0.415	0.411	0.412	0.412	9,204
2023-12-04	0.405	0.420	0.400	0.418	0.418	92,179
2023-12-01	0.400	0.407	0.396	0.405	0.405	12,640
2023-11-30	0.396	0.409	0.396	0.408	0.408	26,475
2023-11-29	0.396	0.410	0.396	0.410	0.410	47,909
2023-11-28	0.405	0.405	0.396	0.396	0.396	25,430
2023-11-27	0.396	0.405	0.395	0.405	0.405	45,640
2023-11-24	0.406	0.406	0.401	0.405	0.405	63,587
2023-11-23	0.404	0.408	0.396	0.402	0.402	25,580
2023-11-22	0.409	0.410	0.396	0.408	0.408	31,859
2023-11-21	0.395	0.420	0.389	0.404	0.404	222,877
2023-11-20	0.390	0.397	0.387	0.395	0.395	281,799
2023-11-17	0.393	0.397	0.382	0.395	0.395	48,146
2023-11-16	0.410	0.410	0.380	0.393	0.393	183,792
2023-11-15	0.400	0.408	0.392	0.408	0.408	60,123
2023-11-14	0.410	0.410	0.384	0.395	0.395	100,909
2023-11-13	0.384	0.410	0.384	0.410	0.410	21,220
2023-11-10	0.408	0.418	0.385	0.390	0.390	142,466
2023-11-09	0.420	0.430	0.416	0.416	0.416	33,092
2023-11-08	0.430	0.430	0.417	0.418	0.418	52,702
2023-11-07	0.425	0.439	0.425	0.430	0.430	3,889
2023-11-06	0.430	0.440	0.425	0.440	0.440	26,772
2023-11-03	0.430	0.445	0.420	0.421	0.421	32,055
2023-11-02	0.414	0.450	0.410	0.421	0.421	144,045
2023-11-01	0.406	0.416	0.387	0.401	0.401	50,714
2023-10-31	0.420	0.420	0.380	0.416	0.416	67,918
2023-10-30	0.405	0.425	0.405	0.422	0.422	76,141
2023-10-27	0.428	0.428	0.400	0.425	0.425	38,884
2023-10-26	0.430	0.449	0.404	0.428	0.428	100,268
2023-10-25	0.441	0.446	0.426	0.430	0.430	26,341
2023-10-24	0.435	0.450	0.423	0.449	0.449	37,637
2023-10-23	0.471	0.471	0.420	0.427	0.427	145,476
2023-10-20	0.508	0.508	0.420	0.495	0.495	504,634
2023-10-19	0.542	0.550	0.531	0.531	0.531	61,294
2023-10-18	0.543	0.558	0.543	0.550	0.550	5,144
2023-10-17	0.548	0.550	0.538	0.550	0.550	11,364
2023-10-16	0.550	0.559	0.538	0.549	0.549	60,043
2023-10-13	0.566	0.567	0.546	0.560	0.560	26,346
2023-10-12	0.550	0.566	0.550	0.566	0.566	12,061
2023-10-11	0.557	0.570	0.540	0.560	0.560	46,184
2023-10-10	0.563	0.578	0.557	0.570	0.570	44,359
2023-10-09	0.558	0.565	0.535	0.565	0.565	39,955
2023-10-06	0.566	0.566	0.535	0.560	0.560	50,713
2023-10-05	0.552	0.578	0.540	0.566	0.566	113,713
2023-10-04	0.579	0.579	0.551	0.575	0.575	23,314
2023-10-03	0.619	0.619	0.538	0.580	0.580	150,035
2023-10-02	0.608	0.619	0.596	0.618	0.618	21,015
2023-09-29	0.597	0.615	0.597	0.610	0.610	19,890
2023-09-28	0.599	0.615	0.588	0.603	0.603	14,166

← NewerPage 13 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.