Verimatrix historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	0.725	0.725	0.677	0.710	0.710	204,458
2022-07-28	0.710	0.724	0.710	0.724	0.724	28,889
2022-07-27	0.710	0.715	0.710	0.710	0.710	11,130
2022-07-26	0.730	0.730	0.702	0.702	0.702	51,219
2022-07-25	0.724	0.737	0.724	0.729	0.729	63,609
2022-07-22	0.738	0.740	0.723	0.723	0.723	22,958
2022-07-21	0.738	0.738	0.732	0.738	0.738	3,529
2022-07-20	0.731	0.739	0.730	0.731	0.731	12,758
2022-07-19	0.730	0.738	0.726	0.731	0.731	16,847
2022-07-18	0.720	0.739	0.718	0.730	0.730	18,500
2022-07-15	0.712	0.740	0.712	0.724	0.724	12,209
2022-07-14	0.720	0.720	0.698	0.718	0.718	36,301
2022-07-13	0.737	0.737	0.701	0.727	0.727	45,641
2022-07-12	0.720	0.737	0.700	0.737	0.737	114,694
2022-07-11	0.720	0.724	0.701	0.701	0.701	29,785
2022-07-08	0.692	0.726	0.692	0.725	0.725	77,695
2022-07-07	0.700	0.710	0.685	0.692	0.692	17,853
2022-07-06	0.688	0.708	0.680	0.701	0.701	50,407
2022-07-05	0.674	0.694	0.674	0.688	0.688	21,054
2022-07-04	0.680	0.680	0.674	0.680	0.680	22,531
2022-07-01	0.681	0.696	0.661	0.684	0.684	51,029
2022-06-30	0.693	0.695	0.662	0.690	0.690	84,886
2022-06-29	0.700	0.708	0.682	0.700	0.700	49,647
2022-06-28	0.710	0.723	0.681	0.700	0.700	74,102
2022-06-27	0.720	0.721	0.700	0.710	0.710	46,456
2022-06-24	0.712	0.727	0.710	0.710	0.710	45,367
2022-06-23	0.710	0.728	0.710	0.710	0.710	25,218
2022-06-22	0.715	0.736	0.710	0.710	0.710	42,817
2022-06-21	0.691	0.730	0.691	0.720	0.720	89,399
2022-06-20	0.676	0.714	0.671	0.700	0.700	89,830
2022-06-17	0.642	0.676	0.642	0.661	0.661	157,719
2022-06-16	0.690	0.690	0.639	0.642	0.642	164,045
2022-06-15	0.700	0.700	0.686	0.690	0.690	73,512
2022-06-14	0.715	0.745	0.683	0.703	0.703	113,183
2022-06-13	0.770	0.770	0.710	0.745	0.745	343,582
2022-06-10	0.770	0.779	0.766	0.777	0.777	49,854
2022-06-09	0.765	0.784	0.765	0.768	0.768	61,522
2022-06-08	0.780	0.797	0.762	0.762	0.762	69,768
2022-06-07	0.790	0.807	0.778	0.778	0.778	23,796
2022-06-06	0.800	0.806	0.780	0.790	0.790	60,585
2022-06-03	0.790	0.790	0.776	0.776	0.776	17,756
2022-06-02	0.782	0.788	0.774	0.778	0.778	29,383
2022-06-01	0.790	0.796	0.776	0.782	0.782	29,579
2022-05-31	0.835	0.835	0.777	0.790	0.790	137,445
2022-05-30	0.819	0.835	0.796	0.827	0.827	70,866
2022-05-27	0.790	0.828	0.778	0.820	0.820	120,658
2022-05-26	0.765	0.789	0.748	0.785	0.785	56,429
2022-05-25	0.770	0.770	0.742	0.765	0.765	123,186
2022-05-24	0.760	0.769	0.746	0.757	0.757	81,792
2022-05-23	0.790	0.790	0.760	0.762	0.762	65,580
2022-05-20	0.780	0.796	0.770	0.785	0.785	81,212
2022-05-19	0.790	0.795	0.776	0.783	0.783	47,149
2022-05-18	0.800	0.806	0.780	0.800	0.800	71,874
2022-05-17	0.806	0.814	0.770	0.800	0.800	262,625
2022-05-16	0.820	0.840	0.811	0.812	0.812	37,740
2022-05-13	0.846	0.850	0.816	0.816	0.816	60,587
2022-05-12	0.844	0.844	0.811	0.840	0.840	38,670
2022-05-11	0.860	0.860	0.835	0.846	0.846	36,676
2022-05-10	0.810	0.840	0.802	0.840	0.840	62,890
2022-05-09	0.861	0.862	0.791	0.800	0.800	152,998

← NewerPage 19 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.