Verimatrix historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	0.615	0.620	0.600	0.611	0.611	63,519
2022-10-20	0.609	0.624	0.605	0.615	0.615	19,691
2022-10-19	0.627	0.627	0.606	0.615	0.615	45,041
2022-10-18	0.629	0.638	0.611	0.628	0.628	23,735
2022-10-17	0.612	0.639	0.610	0.629	0.629	29,956
2022-10-14	0.610	0.637	0.601	0.626	0.626	84,018
2022-10-13	0.600	0.634	0.586	0.614	0.614	73,915
2022-10-12	0.609	0.609	0.585	0.600	0.600	75,701
2022-10-11	0.564	0.634	0.560	0.606	0.606	283,751
2022-10-10	0.550	0.564	0.540	0.563	0.563	31,322
2022-10-07	0.532	0.555	0.532	0.555	0.555	37,959
2022-10-06	0.542	0.550	0.532	0.532	0.532	43,985
2022-10-05	0.552	0.557	0.546	0.548	0.548	25,919
2022-10-04	0.550	0.563	0.542	0.552	0.552	39,922
2022-10-03	0.530	0.565	0.530	0.541	0.541	67,201
2022-09-30	0.553	0.569	0.540	0.564	0.564	89,813
2022-09-29	0.600	0.608	0.537	0.571	0.571	237,547
2022-09-28	0.590	0.596	0.570	0.596	0.596	60,963
2022-09-27	0.611	0.611	0.582	0.588	0.588	64,491
2022-09-26	0.614	0.614	0.570	0.598	0.598	78,050
2022-09-23	0.604	0.615	0.580	0.610	0.610	271,620
2022-09-22	0.628	0.638	0.603	0.619	0.619	82,507
2022-09-21	0.640	0.642	0.621	0.628	0.628	75,357
2022-09-20	0.650	0.655	0.625	0.634	0.634	115,903
2022-09-19	0.652	0.670	0.645	0.647	0.647	49,896
2022-09-16	0.650	0.677	0.650	0.651	0.651	81,930
2022-09-15	0.670	0.688	0.650	0.668	0.668	74,797
2022-09-14	0.670	0.679	0.663	0.663	0.663	35,372
2022-09-13	0.692	0.692	0.670	0.670	0.670	66,299
2022-09-12	0.679	0.694	0.667	0.693	0.693	110,837
2022-09-09	0.682	0.682	0.662	0.670	0.670	46,688
2022-09-08	0.680	0.685	0.663	0.672	0.672	47,369
2022-09-07	0.689	0.691	0.673	0.680	0.680	65,555
2022-09-06	0.681	0.689	0.678	0.689	0.689	26,849
2022-09-05	0.673	0.688	0.661	0.685	0.685	59,248
2022-09-02	0.680	0.697	0.678	0.680	0.680	54,931
2022-09-01	0.700	0.718	0.678	0.690	0.690	89,457
2022-08-31	0.700	0.701	0.690	0.700	0.700	43,836
2022-08-30	0.691	0.710	0.691	0.698	0.698	211,855
2022-08-29	0.710	0.710	0.690	0.698	0.698	32,196
2022-08-26	0.700	0.710	0.695	0.710	0.710	23,014
2022-08-25	0.700	0.710	0.696	0.700	0.700	13,238
2022-08-24	0.692	0.710	0.692	0.700	0.700	65,980
2022-08-23	0.700	0.715	0.695	0.695	0.695	110,208
2022-08-22	0.728	0.729	0.690	0.700	0.700	100,067
2022-08-19	0.732	0.734	0.725	0.725	0.725	7,722
2022-08-18	0.746	0.754	0.725	0.732	0.732	68,725
2022-08-17	0.754	0.755	0.740	0.746	0.746	46,156
2022-08-16	0.780	0.791	0.743	0.754	0.754	178,132
2022-08-15	0.740	0.774	0.727	0.774	0.774	138,248
2022-08-12	0.717	0.740	0.708	0.740	0.740	123,528
2022-08-11	0.700	0.718	0.700	0.718	0.718	68,598
2022-08-10	0.695	0.720	0.691	0.700	0.700	70,552
2022-08-09	0.710	0.713	0.691	0.708	0.708	60,100
2022-08-08	0.700	0.718	0.700	0.707	0.707	15,957
2022-08-05	0.701	0.707	0.689	0.700	0.700	59,967
2022-08-04	0.718	0.718	0.699	0.705	0.705	25,022
2022-08-03	0.724	0.724	0.700	0.701	0.701	38,482
2022-08-02	0.710	0.723	0.695	0.723	0.723	27,649
2022-08-01	0.720	0.720	0.685	0.710	0.710	88,004

← NewerPage 18 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.