Verimatrix historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	1.070	1.116	1.070	1.102	1.102	105,391
2022-02-08	1.056	1.070	1.054	1.060	1.060	40,116
2022-02-07	1.056	1.060	1.042	1.060	1.060	36,881
2022-02-04	1.062	1.068	1.046	1.058	1.058	37,110
2022-02-03	1.110	1.114	1.052	1.062	1.062	147,436
2022-02-02	1.072	1.132	1.066	1.102	1.102	254,717
2022-02-01	1.050	1.088	1.050	1.058	1.058	92,150
2022-01-31	1.060	1.098	1.060	1.060	1.060	95,830
2022-01-28	1.050	1.072	1.044	1.044	1.044	93,750
2022-01-27	1.080	1.088	1.044	1.044	1.044	170,746
2022-01-26	1.090	1.116	1.084	1.102	1.102	94,495
2022-01-25	1.116	1.128	1.082	1.082	1.082	62,501
2022-01-24	1.140	1.150	1.062	1.072	1.072	382,692
2022-01-21	1.170	1.170	1.140	1.164	1.164	141,767
2022-01-20	1.170	1.184	1.158	1.180	1.180	61,990
2022-01-19	1.178	1.202	1.136	1.180	1.180	289,135
2022-01-18	1.230	1.230	1.180	1.180	1.180	148,477
2022-01-17	1.234	1.234	1.176	1.210	1.210	227,822
2022-01-14	1.224	1.236	1.208	1.222	1.222	104,486
2022-01-13	1.232	1.266	1.208	1.242	1.242	179,198
2022-01-12	1.260	1.280	1.236	1.244	1.244	158,098
2022-01-11	1.230	1.266	1.230	1.244	1.244	74,306
2022-01-10	1.298	1.298	1.220	1.230	1.230	196,001
2022-01-07	1.310	1.310	1.262	1.294	1.294	105,892
2022-01-06	1.290	1.324	1.270	1.304	1.304	97,622
2022-01-05	1.280	1.330	1.280	1.290	1.290	158,511
2022-01-04	1.348	1.348	1.262	1.278	1.278	256,477
2022-01-03	1.332	1.358	1.316	1.320	1.320	120,214
2021-12-31	1.336	1.336	1.314	1.320	1.320	39,916
2021-12-30	1.264	1.338	1.264	1.334	1.334	227,616
2021-12-29	1.272	1.310	1.254	1.264	1.264	157,453
2021-12-28	1.334	1.334	1.270	1.280	1.280	274,029
2021-12-27	1.340	1.370	1.310	1.336	1.336	219,390
2021-12-24	1.286	1.370	1.286	1.340	1.340	387,648
2021-12-23	1.340	1.360	1.270	1.272	1.272	341,001
2021-12-22	1.210	1.344	1.210	1.338	1.338	811,878
2021-12-21	1.190	1.210	1.184	1.204	1.204	176,140
2021-12-20	1.204	1.208	1.178	1.186	1.186	159,973
2021-12-17	1.188	1.232	1.176	1.230	1.230	143,807
2021-12-16	1.164	1.212	1.164	1.200	1.200	174,486
2021-12-15	1.164	1.182	1.162	1.166	1.166	49,349
2021-12-14	1.212	1.214	1.144	1.166	1.166	237,920
2021-12-13	1.160	1.240	1.146	1.194	1.194	469,775
2021-12-10	1.156	1.204	1.124	1.150	1.150	693,511
2021-12-09	1.074	1.178	1.070	1.162	1.162	605,851
2021-12-08	1.060	1.074	1.042	1.068	1.068	76,951
2021-12-07	1.060	1.070	1.038	1.060	1.060	195,589
2021-12-06	1.086	1.086	1.048	1.058	1.058	148,822
2021-12-03	1.070	1.090	1.070	1.072	1.072	56,049
2021-12-02	1.094	1.094	1.060	1.070	1.070	98,808
2021-12-01	1.068	1.094	1.066	1.092	1.092	159,628
2021-11-30	1.030	1.100	1.020	1.060	1.060	267,475
2021-11-29	1.050	1.066	0.993	1.036	1.036	337,005
2021-11-26	1.088	1.104	1.030	1.042	1.042	479,994
2021-11-25	1.108	1.128	1.096	1.118	1.118	161,910
2021-11-24	1.118	1.120	1.100	1.112	1.112	63,317
2021-11-23	1.118	1.118	1.098	1.114	1.114	55,426
2021-11-22	1.104	1.126	1.082	1.118	1.118	163,396
2021-11-19	1.150	1.152	1.092	1.102	1.102	285,327
2021-11-18	1.208	1.234	1.144	1.144	1.144	227,523

← NewerPage 21 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.