Verimatrix historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.280	0.280	0.275	0.279	0.279	35,050
2026-10-15	0.280	0.282	0.280	0.282	0.282	68,766
2026-10-14	0.284	0.285	0.280	0.284	0.284	42,080
2026-10-13	0.288	0.288	0.284	0.284	0.284	21,549
2026-10-12	0.289	0.289	0.287	0.287	0.287	17,238
2026-10-09	0.291	0.291	0.283	0.286	0.286	48,268
2026-10-08	0.302	0.302	0.286	0.292	0.292	104,835
2026-10-07	0.297	0.301	0.297	0.301	0.301	12,650
2026-10-06	0.299	0.301	0.298	0.300	0.300	12,792
2026-10-05	0.306	0.306	0.300	0.300	0.300	39,219
2026-10-02	0.306	0.306	0.304	0.305	0.305	39,898
2026-10-01	0.313	0.314	0.311	0.311	0.311	9,792
2026-09-30	0.304	0.314	0.298	0.314	0.314	86,753
2026-09-29	0.309	0.309	0.301	0.303	0.303	25,117
2026-09-28	0.308	0.312	0.306	0.310	0.310	40,618
2026-09-25	0.307	0.308	0.305	0.307	0.307	37,468
2026-09-24	0.305	0.308	0.305	0.308	0.308	23,392
2026-09-23	0.303	0.311	0.303	0.305	0.305	108,816
2026-09-22	0.303	0.304	0.292	0.304	0.304	116,071
2026-09-21	0.312	0.313	0.300	0.303	0.303	120,601
2026-09-18	0.320	0.320	0.313	0.314	0.314	44,485
2026-09-17	0.319	0.324	0.317	0.320	0.320	52,188
2026-09-16	0.322	0.322	0.312	0.320	0.320	132,577
2026-09-15	0.320	0.329	0.320	0.322	0.322	65,610
2026-09-14	0.352	0.352	0.327	0.327	0.327	129,495
2026-09-11	0.349	0.352	0.348	0.351	0.351	27,775
2026-09-10	0.352	0.352	0.348	0.349	0.349	41,059
2026-09-09	0.348	0.359	0.347	0.353	0.353	107,215
2026-09-08	0.329	0.351	0.329	0.351	0.351	165,658
2026-09-07	0.327	0.329	0.319	0.329	0.329	54,982
2026-09-04	0.320	0.329	0.320	0.329	0.329	72,346
2026-09-03	0.320	0.320	0.316	0.318	0.318	15,464
2026-09-02	0.325	0.325	0.299	0.319	0.319	261,340
2026-09-01	0.340	0.340	0.329	0.329	0.329	127,036
2026-08-31	0.341	0.343	0.337	0.340	0.340	110,314
2026-08-28	0.340	0.342	0.329	0.342	0.342	132,897
2026-08-27	0.356	0.356	0.340	0.342	0.342	108,791
2026-08-26	0.366	0.366	0.352	0.357	0.357	103,642
2026-08-25	0.369	0.370	0.350	0.369	0.369	326,315
2026-08-24	0.354	0.370	0.354	0.370	0.370	213,195
2026-08-21	0.341	0.349	0.338	0.348	0.348	66,397
2026-08-20	0.347	0.347	0.333	0.339	0.339	244,557
2026-08-19	0.360	0.377	0.330	0.350	0.350	483,671
2026-08-18	0.335	0.362	0.335	0.355	0.355	564,918
2026-08-17	0.300	0.355	0.300	0.339	0.339	955,103
2026-08-14	0.285	0.292	0.284	0.290	0.290	47,528
2026-08-13	0.285	0.297	0.285	0.285	0.285	209,846
2026-08-12	0.292	0.292	0.284	0.285	0.285	50,487
2026-08-11	0.287	0.303	0.280	0.292	0.292	142,890
2026-08-10	0.306	0.307	0.279	0.287	0.287	273,363
2026-08-07	0.320	0.320	0.299	0.307	0.307	235,357
2026-08-06	0.314	0.322	0.314	0.318	0.318	283,045
2026-08-05	0.328	0.330	0.292	0.314	0.314	1,044,784
2026-08-04	0.250	0.302	0.250	0.299	0.299	907,124
2026-08-03	0.244	0.250	0.242	0.250	0.250	125,569
2026-07-31	0.235	0.242	0.235	0.242	0.242	40,307
2026-07-30	0.233	0.236	0.231	0.235	0.235	26,517
2026-07-29	0.224	0.234	0.223	0.233	0.233	58,886
2026-07-28	0.223	0.223	0.220	0.223	0.223	14,459
2026-07-27	0.219	0.222	0.219	0.222	0.222	41,923

Page 1 of 2 · 65 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.