Verimatrix historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	0.830	0.858	0.830	0.846	0.846	64,659
2023-01-13	0.838	0.855	0.832	0.832	0.832	16,970
2023-01-12	0.870	0.870	0.817	0.822	0.822	136,668
2023-01-11	0.888	0.888	0.851	0.873	0.873	49,793
2023-01-10	0.878	0.888	0.855	0.888	0.888	52,975
2023-01-09	0.860	0.880	0.850	0.875	0.875	111,890
2023-01-06	0.795	0.845	0.795	0.845	0.845	79,022
2023-01-05	0.824	0.830	0.791	0.814	0.814	127,397
2023-01-04	0.874	0.874	0.790	0.820	0.820	207,867
2023-01-03	0.870	0.880	0.852	0.858	0.858	227,893
2023-01-02	0.786	0.859	0.760	0.852	0.852	292,516
2022-12-30	0.736	0.790	0.714	0.776	0.776	236,013
2022-12-29	0.717	0.730	0.704	0.730	0.730	60,158
2022-12-28	0.705	0.718	0.695	0.718	0.718	52,502
2022-12-27	0.710	0.719	0.696	0.699	0.699	103,130
2022-12-23	0.710	0.710	0.694	0.710	0.710	19,805
2022-12-22	0.706	0.710	0.691	0.710	0.710	27,217
2022-12-21	0.697	0.706	0.692	0.706	0.706	54,001
2022-12-20	0.704	0.704	0.676	0.697	0.697	83,390
2022-12-19	0.700	0.713	0.700	0.706	0.706	44,988
2022-12-16	0.700	0.714	0.697	0.714	0.714	69,856
2022-12-15	0.699	0.710	0.698	0.704	0.704	68,143
2022-12-14	0.719	0.720	0.698	0.700	0.700	122,848
2022-12-13	0.694	0.727	0.690	0.700	0.700	178,524
2022-12-12	0.690	0.699	0.621	0.690	0.690	759,647
2022-12-09	0.686	0.690	0.680	0.689	0.689	37,531
2022-12-08	0.661	0.690	0.661	0.678	0.678	15,050
2022-12-07	0.702	0.702	0.666	0.670	0.670	104,728
2022-12-06	0.698	0.708	0.661	0.702	0.702	62,076
2022-12-05	0.672	0.720	0.657	0.690	0.690	403,679
2022-12-02	0.640	0.678	0.632	0.678	0.678	201,419
2022-12-01	0.624	0.640	0.620	0.638	0.638	61,735
2022-11-30	0.611	0.621	0.602	0.619	0.619	31,458
2022-11-29	0.620	0.626	0.603	0.603	0.603	50,140
2022-11-28	0.612	0.626	0.601	0.618	0.618	86,147
2022-11-25	0.612	0.613	0.594	0.605	0.605	44,204
2022-11-24	0.587	0.625	0.587	0.612	0.612	128,995
2022-11-23	0.598	0.598	0.587	0.593	0.593	17,848
2022-11-22	0.585	0.599	0.585	0.598	0.598	17,750
2022-11-21	0.583	0.593	0.583	0.593	0.593	6,892
2022-11-18	0.581	0.593	0.567	0.593	0.593	44,860
2022-11-17	0.592	0.593	0.572	0.582	0.582	31,189
2022-11-16	0.600	0.600	0.587	0.593	0.593	34,758
2022-11-15	0.592	0.601	0.582	0.598	0.598	36,354
2022-11-14	0.600	0.602	0.588	0.592	0.592	61,445
2022-11-11	0.550	0.605	0.550	0.587	0.587	198,504
2022-11-10	0.567	0.574	0.552	0.570	0.570	69,349
2022-11-09	0.565	0.568	0.550	0.567	0.567	112,114
2022-11-08	0.576	0.579	0.561	0.568	0.568	71,928
2022-11-07	0.582	0.584	0.572	0.580	0.580	38,132
2022-11-04	0.589	0.589	0.574	0.578	0.578	30,849
2022-11-03	0.593	0.593	0.576	0.585	0.585	45,290
2022-11-02	0.574	0.592	0.574	0.580	0.580	22,980
2022-11-01	0.590	0.590	0.561	0.583	0.583	84,436
2022-10-31	0.608	0.608	0.580	0.590	0.590	36,345
2022-10-28	0.610	0.610	0.583	0.595	0.595	99,490
2022-10-27	0.612	0.625	0.596	0.609	0.609	118,755
2022-10-26	0.603	0.610	0.596	0.610	0.610	51,910
2022-10-25	0.590	0.609	0.590	0.603	0.603	23,641
2022-10-24	0.600	0.619	0.594	0.600	0.600	106,898

← NewerPage 17 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.