Verimatrix historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	0.612	0.612	0.580	0.603	0.603	49,545
2023-04-11	0.606	0.618	0.596	0.612	0.612	101,571
2023-04-06	0.610	0.610	0.596	0.606	0.606	71,869
2023-04-05	0.605	0.612	0.602	0.605	0.605	29,484
2023-04-04	0.615	0.615	0.602	0.603	0.603	24,280
2023-04-03	0.603	0.626	0.603	0.610	0.610	43,580
2023-03-31	0.629	0.629	0.620	0.626	0.626	9,339
2023-03-30	0.628	0.628	0.602	0.628	0.628	10,534
2023-03-29	0.626	0.630	0.601	0.622	0.622	29,744
2023-03-28	0.600	0.628	0.590	0.628	0.628	86,448
2023-03-27	0.600	0.620	0.597	0.600	0.600	127,805
2023-03-24	0.615	0.615	0.590	0.598	0.598	86,102
2023-03-23	0.620	0.622	0.601	0.615	0.615	90,372
2023-03-22	0.625	0.625	0.617	0.620	0.620	88,339
2023-03-21	0.617	0.640	0.617	0.623	0.623	104,640
2023-03-20	0.630	0.630	0.617	0.621	0.621	56,081
2023-03-17	0.639	0.639	0.600	0.617	0.617	75,233
2023-03-16	0.592	0.640	0.592	0.631	0.631	152,926
2023-03-15	0.638	0.639	0.582	0.592	0.592	200,798
2023-03-14	0.644	0.650	0.624	0.636	0.636	184,971
2023-03-13	0.720	0.720	0.642	0.646	0.646	296,509
2023-03-10	0.752	0.770	0.700	0.722	0.722	536,879
2023-03-09	0.800	0.834	0.791	0.817	0.817	101,921
2023-03-08	0.790	0.800	0.781	0.800	0.800	28,054
2023-03-07	0.795	0.800	0.776	0.794	0.794	27,460
2023-03-06	0.800	0.800	0.772	0.797	0.797	38,395
2023-03-03	0.793	0.800	0.771	0.799	0.799	28,729
2023-03-02	0.798	0.799	0.771	0.793	0.793	46,544
2023-03-01	0.780	0.799	0.771	0.799	0.799	39,912
2023-02-28	0.781	0.800	0.770	0.772	0.772	90,927
2023-02-27	0.790	0.793	0.766	0.780	0.780	20,594
2023-02-24	0.799	0.800	0.766	0.790	0.790	32,451
2023-02-23	0.770	0.808	0.760	0.793	0.793	82,105
2023-02-22	0.810	0.813	0.760	0.769	0.769	151,298
2023-02-21	0.817	0.817	0.811	0.811	0.811	16,116
2023-02-20	0.818	0.818	0.782	0.817	0.817	44,855
2023-02-17	0.785	0.810	0.781	0.810	0.810	52,317
2023-02-16	0.800	0.800	0.781	0.785	0.785	50,508
2023-02-15	0.814	0.816	0.771	0.800	0.800	61,360
2023-02-14	0.815	0.828	0.800	0.810	0.810	11,113
2023-02-13	0.800	0.819	0.800	0.819	0.819	19,393
2023-02-10	0.830	0.834	0.760	0.815	0.815	152,088
2023-02-09	0.820	0.830	0.794	0.828	0.828	124,237
2023-02-08	0.827	0.843	0.806	0.811	0.811	77,180
2023-02-07	0.875	0.882	0.805	0.827	0.827	74,142
2023-02-06	0.895	0.896	0.857	0.865	0.865	61,441
2023-02-03	0.903	0.910	0.877	0.895	0.895	129,667
2023-02-02	0.926	0.926	0.882	0.910	0.910	90,424
2023-02-01	0.930	0.940	0.906	0.927	0.927	144,335
2023-01-31	0.880	0.920	0.860	0.920	0.920	177,721
2023-01-30	0.872	0.884	0.870	0.880	0.880	61,964
2023-01-27	0.857	0.880	0.851	0.857	0.857	37,476
2023-01-26	0.869	0.872	0.804	0.870	0.870	63,661
2023-01-25	0.834	0.864	0.834	0.858	0.858	26,743
2023-01-24	0.840	0.840	0.814	0.834	0.834	15,738
2023-01-23	0.838	0.840	0.834	0.834	0.834	8,310
2023-01-20	0.828	0.840	0.790	0.840	0.840	67,887
2023-01-19	0.838	0.870	0.823	0.840	0.840	92,190
2023-01-18	0.872	0.872	0.836	0.837	0.837	40,341
2023-01-17	0.846	0.865	0.846	0.853	0.853	25,667

← NewerPage 16 of 22 · 1,282 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.