Verimatrix historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.290	0.303	0.284	0.302	0.302	89,853
2024-11-27	0.299	0.299	0.285	0.293	0.293	68,472
2024-11-26	0.296	0.300	0.288	0.300	0.300	125,750
2024-11-25	0.305	0.315	0.285	0.303	0.303	78,130
2024-11-22	0.310	0.314	0.307	0.313	0.313	17,691
2024-11-21	0.325	0.328	0.307	0.315	0.315	32,526
2024-11-20	0.320	0.325	0.313	0.325	0.325	28,871
2024-11-19	0.334	0.335	0.301	0.325	0.325	100,804
2024-11-18	0.339	0.339	0.330	0.334	0.334	45,370
2024-11-15	0.338	0.342	0.332	0.340	0.340	42,568
2024-11-14	0.335	0.342	0.335	0.339	0.339	9,509
2024-11-13	0.338	0.340	0.336	0.338	0.338	14,296
2024-11-12	0.340	0.342	0.332	0.339	0.339	12,733
2024-11-11	0.334	0.340	0.334	0.340	0.340	30,434
2024-11-08	0.338	0.338	0.334	0.338	0.338	9,432
2024-11-07	0.335	0.343	0.334	0.338	0.338	27,960
2024-11-06	0.344	0.344	0.334	0.341	0.341	23,825
2024-11-05	0.356	0.356	0.335	0.344	0.344	47,784
2024-11-04	0.352	0.358	0.346	0.356	0.356	14,623
2024-11-01	0.350	0.363	0.349	0.352	0.352	24,261
2024-10-31	0.338	0.347	0.337	0.347	0.347	49,456
2024-10-30	0.344	0.344	0.338	0.338	0.338	11,041
2024-10-29	0.348	0.348	0.340	0.343	0.343	38,125
2024-10-28	0.349	0.349	0.344	0.348	0.348	25,615
2024-10-25	0.353	0.353	0.347	0.351	0.351	651
2024-10-24	0.351	0.355	0.345	0.353	0.353	66,037
2024-10-23	0.346	0.357	0.346	0.357	0.357	10,341
2024-10-22	0.358	0.362	0.350	0.361	0.361	44,304
2024-10-21	0.358	0.367	0.358	0.361	0.361	9,556
2024-10-18	0.374	0.379	0.350	0.358	0.358	88,990
2024-10-17	0.350	0.360	0.346	0.356	0.356	47,604
2024-10-16	0.350	0.351	0.345	0.348	0.348	37,808
2024-10-15	0.355	0.355	0.345	0.352	0.352	23,565
2024-10-14	0.350	0.358	0.345	0.355	0.355	49,686
2024-10-11	0.364	0.364	0.357	0.361	0.361	12,272
2024-10-10	0.360	0.365	0.350	0.364	0.364	59,726
2024-10-09	0.365	0.365	0.360	0.365	0.365	4,170
2024-10-08	0.366	0.366	0.346	0.365	0.365	60,290
2024-10-07	0.365	0.376	0.362	0.370	0.370	20,352
2024-10-04	0.367	0.371	0.360	0.370	0.370	57,979
2024-10-03	0.356	0.369	0.356	0.368	0.368	25,502
2024-10-02	0.372	0.379	0.360	0.368	0.368	15,949
2024-10-01	0.380	0.380	0.343	0.380	0.380	104,457
2024-09-30	0.390	0.393	0.382	0.382	0.382	15,895
2024-09-27	0.395	0.395	0.360	0.387	0.387	145,935
2024-09-26	0.390	0.410	0.380	0.396	0.396	87,580
2024-09-25	0.380	0.386	0.380	0.386	0.386	7,943
2024-09-24	0.385	0.389	0.376	0.380	0.380	24,065
2024-09-23	0.392	0.392	0.385	0.385	0.385	2,500
2024-09-20	0.393	0.393	0.392	0.392	0.392	3,366
2024-09-19	0.386	0.395	0.377	0.390	0.390	52,847
2024-09-18	0.390	0.400	0.386	0.386	0.386	27,883
2024-09-17	0.385	0.393	0.381	0.390	0.390	22,552
2024-09-16	0.393	0.397	0.388	0.390	0.390	14,672
2024-09-13	0.383	0.398	0.380	0.394	0.394	20,162
2024-09-12	0.388	0.389	0.376	0.385	0.385	21,913
2024-09-11	0.389	0.398	0.384	0.389	0.389	14,575
2024-09-10	0.399	0.399	0.370	0.389	0.389	25,254
2024-09-09	0.394	0.397	0.390	0.394	0.394	89,289
2024-09-06	0.391	0.391	0.390	0.391	0.391	7,060

← NewerPage 9 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.