Verimatrix historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	0.607	0.607	0.595	0.606	0.606	29,875
2023-07-04	0.608	0.608	0.589	0.604	0.604	20,838
2023-07-03	0.595	0.610	0.591	0.608	0.608	49,004
2023-06-30	0.605	0.614	0.593	0.610	0.610	32,401
2023-06-29	0.610	0.617	0.600	0.601	0.601	30,449
2023-06-28	0.610	0.617	0.606	0.610	0.610	27,883
2023-06-27	0.612	0.613	0.595	0.606	0.606	119,488
2023-06-26	0.628	0.628	0.615	0.620	0.620	9,726
2023-06-23	0.626	0.628	0.618	0.628	0.628	27,638
2023-06-22	0.620	0.630	0.620	0.626	0.626	18,946
2023-06-21	0.624	0.632	0.619	0.630	0.630	20,378
2023-06-20	0.621	0.630	0.621	0.630	0.630	9,446
2023-06-19	0.620	0.634	0.620	0.621	0.621	25,347
2023-06-16	0.638	0.648	0.624	0.638	0.638	54,532
2023-06-15	0.633	0.639	0.620	0.639	0.639	181,362
2023-06-14	0.642	0.642	0.630	0.640	0.640	26,493
2023-06-13	0.650	0.650	0.640	0.641	0.641	26,569
2023-06-12	0.650	0.650	0.641	0.644	0.644	6,923
2023-06-09	0.638	0.653	0.620	0.650	0.650	50,159
2023-06-08	0.650	0.650	0.636	0.640	0.640	20,108
2023-06-07	0.649	0.649	0.624	0.649	0.649	160,773
2023-06-06	0.659	0.659	0.646	0.649	0.649	14,635
2023-06-05	0.646	0.659	0.642	0.650	0.650	27,865
2023-06-02	0.670	0.670	0.646	0.647	0.647	41,918
2023-06-01	0.652	0.677	0.652	0.670	0.670	12,574
2023-05-31	0.699	0.699	0.633	0.660	0.660	65,786
2023-05-30	0.702	0.702	0.683	0.699	0.699	8,360
2023-05-29	0.702	0.710	0.685	0.700	0.700	13,830
2023-05-26	0.691	0.702	0.682	0.702	0.702	4,693
2023-05-25	0.710	0.725	0.682	0.684	0.684	19,143
2023-05-24	0.727	0.727	0.710	0.710	0.710	2,791
2023-05-23	0.700	0.727	0.691	0.727	0.727	24,940
2023-05-22	0.709	0.739	0.690	0.695	0.695	41,095
2023-05-19	0.670	0.684	0.670	0.683	0.683	17,861
2023-05-18	0.691	0.691	0.665	0.679	0.679	34,185
2023-05-17	0.671	0.699	0.671	0.681	0.681	35,486
2023-05-16	0.715	0.715	0.691	0.709	0.709	16,905
2023-05-15	0.701	0.720	0.674	0.710	0.710	74,981
2023-05-12	0.728	0.728	0.704	0.720	0.720	10,971
2023-05-11	0.698	0.733	0.698	0.728	0.728	31,401
2023-05-10	0.701	0.794	0.692	0.698	0.698	300,408
2023-05-09	0.690	0.700	0.681	0.699	0.699	35,302
2023-05-08	0.640	0.700	0.640	0.689	0.689	59,879
2023-05-05	0.625	0.648	0.625	0.645	0.645	18,548
2023-05-04	0.630	0.630	0.622	0.625	0.625	14,518
2023-05-03	0.602	0.636	0.602	0.628	0.628	64,291
2023-05-02	0.638	0.639	0.603	0.620	0.620	90,681
2023-04-28	0.640	0.640	0.608	0.639	0.639	85,813
2023-04-27	0.650	0.650	0.630	0.630	0.630	13,779
2023-04-26	0.649	0.649	0.631	0.635	0.635	82,254
2023-04-25	0.630	0.652	0.607	0.645	0.645	90,253
2023-04-24	0.655	0.680	0.635	0.635	0.635	118,984
2023-04-21	0.689	0.695	0.653	0.662	0.662	87,587
2023-04-20	0.710	0.743	0.672	0.675	0.675	109,385
2023-04-19	0.730	0.744	0.691	0.700	0.700	115,613
2023-04-18	0.642	0.730	0.642	0.720	0.720	333,355
2023-04-17	0.607	0.636	0.607	0.636	0.636	148,757
2023-04-14	0.611	0.620	0.606	0.607	0.607	32,682
2023-04-13	0.612	0.620	0.605	0.605	0.605	92,148
2023-04-12	0.612	0.612	0.580	0.603	0.603	49,545

← NewerPage 15 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.