Verimatrix historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	0.850	0.862	0.832	0.860	0.860	185,560
2022-05-05	0.885	0.889	0.852	0.854	0.854	111,766
2022-05-04	0.871	0.897	0.870	0.871	0.871	54,215
2022-05-03	0.894	0.894	0.870	0.871	0.871	113,069
2022-05-02	0.931	0.931	0.870	0.899	0.899	213,180
2022-04-29	0.964	0.964	0.919	0.931	0.931	247,215
2022-04-28	0.995	1.000	0.980	0.988	0.988	20,676
2022-04-27	0.995	0.995	0.979	0.983	0.983	44,721
2022-04-26	1.002	1.014	0.981	0.995	0.995	56,430
2022-04-25	0.960	1.014	0.940	1.014	1.014	78,482
2022-04-22	0.996	1.008	0.972	0.980	0.980	98,439
2022-04-21	1.028	1.038	1.000	1.000	1.000	83,957
2022-04-20	1.016	1.030	1.016	1.028	1.028	18,880
2022-04-19	1.046	1.054	1.016	1.016	1.016	57,763
2022-04-14	1.066	1.066	1.044	1.054	1.054	47,552
2022-04-13	1.050	1.058	1.044	1.046	1.046	53,513
2022-04-12	1.058	1.064	1.044	1.052	1.052	47,417
2022-04-11	1.052	1.066	1.046	1.054	1.054	46,007
2022-04-08	1.074	1.074	1.042	1.058	1.058	92,334
2022-04-07	1.080	1.080	1.042	1.042	1.042	76,217
2022-04-06	1.110	1.110	1.052	1.052	1.052	99,388
2022-04-05	1.112	1.136	1.100	1.112	1.112	45,681
2022-04-04	1.198	1.198	1.100	1.110	1.110	213,834
2022-04-01	1.096	1.210	1.096	1.160	1.160	283,624
2022-03-31	1.160	1.160	1.096	1.098	1.098	74,179
2022-03-30	1.156	1.166	1.142	1.146	1.146	51,851
2022-03-29	1.118	1.166	1.108	1.148	1.148	106,471
2022-03-28	1.106	1.126	1.100	1.100	1.100	100,807
2022-03-25	1.092	1.138	1.086	1.086	1.086	108,211
2022-03-24	1.090	1.100	1.064	1.080	1.080	148,794
2022-03-23	1.130	1.160	1.100	1.106	1.106	134,072
2022-03-22	1.090	1.176	1.090	1.124	1.124	167,254
2022-03-21	1.070	1.110	1.058	1.090	1.090	169,992
2022-03-18	1.050	1.050	1.020	1.042	1.042	42,502
2022-03-17	1.010	1.050	1.010	1.040	1.040	30,972
2022-03-16	1.038	1.064	1.008	1.008	1.008	172,086
2022-03-15	1.048	1.048	0.980	1.000	1.000	109,153
2022-03-14	1.000	1.048	1.000	1.036	1.036	78,331
2022-03-11	1.018	1.036	0.995	1.008	1.008	126,204
2022-03-10	0.976	1.066	0.951	0.975	0.975	506,929
2022-03-09	0.880	0.946	0.880	0.942	0.942	81,970
2022-03-08	0.870	0.910	0.870	0.880	0.880	80,391
2022-03-07	0.902	0.904	0.832	0.862	0.862	339,851
2022-03-04	0.971	0.971	0.920	0.920	0.920	151,144
2022-03-03	0.996	1.000	0.970	0.971	0.971	34,479
2022-03-02	0.974	0.995	0.969	0.979	0.979	84,364
2022-03-01	1.030	1.052	0.980	0.990	0.990	120,374
2022-02-28	1.000	1.052	0.990	1.040	1.040	146,863
2022-02-25	0.968	1.022	0.967	1.014	1.014	191,217
2022-02-24	1.002	1.018	0.962	0.988	0.988	477,772
2022-02-23	1.030	1.046	1.030	1.040	1.040	16,495
2022-02-22	1.020	1.052	1.002	1.030	1.030	178,210
2022-02-21	1.028	1.044	1.020	1.020	1.020	55,372
2022-02-18	1.072	1.080	1.020	1.026	1.026	219,391
2022-02-17	1.090	1.100	1.068	1.086	1.086	37,963
2022-02-16	1.068	1.096	1.068	1.090	1.090	36,501
2022-02-15	1.050	1.082	1.050	1.068	1.068	24,292
2022-02-14	1.060	1.072	1.044	1.072	1.072	108,775
2022-02-11	1.104	1.104	1.066	1.074	1.074	62,316
2022-02-10	1.118	1.118	1.100	1.106	1.106	47,999

← NewerPage 20 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.