Verimatrix historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	0.595	0.616	0.580	0.599	0.599	82,340
2023-09-26	0.581	0.603	0.581	0.597	0.597	52,776
2023-09-25	0.666	0.666	0.547	0.587	0.587	273,064
2023-09-22	0.669	0.676	0.640	0.666	0.666	23,461
2023-09-21	0.677	0.677	0.653	0.669	0.669	18,426
2023-09-20	0.659	0.680	0.653	0.677	0.677	20,199
2023-09-19	0.660	0.670	0.650	0.670	0.670	10,464
2023-09-18	0.663	0.663	0.638	0.650	0.650	22,451
2023-09-15	0.636	0.665	0.636	0.665	0.665	16,662
2023-09-14	0.645	0.650	0.635	0.650	0.650	38,354
2023-09-13	0.654	0.659	0.620	0.646	0.646	71,933
2023-09-12	0.652	0.654	0.649	0.650	0.650	8,167
2023-09-11	0.660	0.660	0.654	0.654	0.654	2,716
2023-09-08	0.668	0.675	0.660	0.660	0.660	14,629
2023-09-07	0.676	0.676	0.640	0.668	0.668	29,748
2023-09-06	0.680	0.680	0.653	0.676	0.676	10,115
2023-09-05	0.672	0.696	0.650	0.669	0.669	47,114
2023-09-04	0.698	0.698	0.670	0.684	0.684	19,984
2023-09-01	0.680	0.700	0.666	0.699	0.699	61,905
2023-08-31	0.670	0.700	0.670	0.699	0.699	75,352
2023-08-30	0.666	0.670	0.646	0.669	0.669	49,204
2023-08-29	0.666	0.669	0.651	0.665	0.665	42,163
2023-08-28	0.676	0.676	0.656	0.668	0.668	26,133
2023-08-25	0.650	0.670	0.650	0.650	0.650	10,360
2023-08-24	0.670	0.670	0.640	0.660	0.660	49,974
2023-08-23	0.671	0.671	0.665	0.668	0.668	7,147
2023-08-22	0.678	0.679	0.672	0.672	0.672	5,441
2023-08-21	0.680	0.680	0.670	0.679	0.679	18,491
2023-08-18	0.670	0.682	0.657	0.681	0.681	27,265
2023-08-17	0.690	0.690	0.675	0.685	0.685	11,785
2023-08-16	0.690	0.690	0.680	0.690	0.690	21,898
2023-08-15	0.682	0.687	0.680	0.687	0.687	3,637
2023-08-14	0.690	0.693	0.681	0.681	0.681	3,736
2023-08-11	0.690	0.692	0.681	0.681	0.681	12,173
2023-08-10	0.693	0.693	0.685	0.691	0.691	19,817
2023-08-09	0.700	0.700	0.686	0.692	0.692	53,279
2023-08-08	0.699	0.700	0.686	0.690	0.690	37,336
2023-08-07	0.690	0.716	0.685	0.688	0.688	53,033
2023-08-04	0.699	0.699	0.684	0.698	0.698	11,996
2023-08-03	0.690	0.699	0.680	0.699	0.699	18,450
2023-08-02	0.695	0.700	0.680	0.690	0.690	31,848
2023-08-01	0.700	0.725	0.693	0.700	0.700	100,941
2023-07-31	0.687	0.720	0.687	0.700	0.700	111,081
2023-07-28	0.671	0.695	0.670	0.687	0.687	33,377
2023-07-27	0.706	0.706	0.672	0.677	0.677	100,097
2023-07-26	0.728	0.728	0.692	0.709	0.709	55,484
2023-07-25	0.747	0.748	0.700	0.728	0.728	82,104
2023-07-24	0.706	0.721	0.690	0.715	0.715	34,624
2023-07-21	0.712	0.712	0.684	0.705	0.705	35,655
2023-07-20	0.722	0.758	0.705	0.705	0.705	73,943
2023-07-19	0.676	0.724	0.676	0.723	0.723	190,163
2023-07-18	0.651	0.674	0.650	0.674	0.674	24,705
2023-07-17	0.661	0.680	0.651	0.656	0.656	9,857
2023-07-14	0.670	0.675	0.660	0.670	0.670	14,337
2023-07-13	0.660	0.670	0.645	0.670	0.670	8,188
2023-07-12	0.680	0.680	0.642	0.660	0.660	38,724
2023-07-11	0.677	0.687	0.663	0.677	0.677	29,000
2023-07-10	0.642	0.669	0.642	0.665	0.665	73,607
2023-07-07	0.615	0.650	0.615	0.639	0.639	125,930
2023-07-06	0.606	0.606	0.600	0.603	0.603	8,067

← NewerPage 14 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.