VusionGroup historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	127.80	127.80	118.20	119.20	117.92	31,779
2023-01-16	126.00	130.40	125.60	128.20	126.82	12,037
2023-01-13	126.60	128.00	125.20	125.60	124.25	26,404
2023-01-12	125.40	128.40	123.00	124.40	123.06	31,920
2023-01-11	120.00	126.00	119.00	125.40	124.05	31,327
2023-01-10	114.20	119.20	112.80	119.20	117.92	16,380
2023-01-09	111.60	115.60	111.40	114.80	113.56	21,465
2023-01-06	109.80	111.40	105.80	111.40	110.20	29,000
2023-01-05	114.20	114.20	109.40	109.80	108.62	21,088
2023-01-04	121.60	121.60	114.80	114.80	113.56	30,201
2023-01-03	123.00	124.80	121.00	121.00	119.70	10,396
2023-01-02	122.80	125.60	122.20	122.80	121.48	11,154
2022-12-30	124.60	124.60	121.80	122.00	120.69	5,992
2022-12-29	122.40	125.40	122.00	124.40	123.06	11,195
2022-12-28	123.60	123.60	119.40	122.40	121.08	10,266
2022-12-27	122.40	124.20	122.20	123.60	122.27	9,328
2022-12-23	121.40	123.60	121.00	121.60	120.29	9,774
2022-12-22	124.80	124.80	120.80	121.20	119.90	10,296
2022-12-21	123.40	124.20	122.00	123.80	122.47	15,085
2022-12-20	123.00	123.60	121.80	123.00	121.68	16,299
2022-12-19	125.00	127.20	122.20	123.80	122.47	15,132
2022-12-16	125.00	127.00	123.60	124.80	123.46	26,682
2022-12-15	127.60	128.80	124.60	125.00	123.65	13,593
2022-12-14	129.00	129.00	124.60	128.20	126.82	13,016
2022-12-13	134.00	134.40	128.60	129.00	127.61	32,842
2022-12-12	130.00	134.40	129.20	133.20	131.77	19,923
2022-12-09	132.00	132.80	130.00	130.60	129.19	20,269
2022-12-08	131.20	132.60	130.20	130.80	129.39	22,221
2022-12-07	130.20	133.00	130.20	130.60	129.19	20,183
2022-12-06	136.00	136.00	128.00	130.20	128.80	43,052
2022-12-05	133.60	137.00	133.60	137.00	135.53	17,699
2022-12-02	131.80	135.40	131.80	133.60	132.16	26,456
2022-12-01	131.20	132.00	129.20	131.40	129.99	20,515
2022-11-30	128.40	131.20	126.20	131.20	129.79	42,642
2022-11-29	127.60	127.80	125.60	127.80	126.42	26,321
2022-11-28	124.60	128.40	124.40	127.80	126.42	24,504
2022-11-25	122.40	124.00	120.40	124.00	122.67	13,420
2022-11-24	122.40	123.00	119.20	123.00	121.68	19,003
2022-11-23	118.60	122.40	118.60	122.40	121.08	23,528
2022-11-22	114.80	122.40	113.60	118.20	116.93	98,681
2022-11-21	125.20	126.20	120.60	120.80	119.50	17,280
2022-11-18	127.40	128.60	125.00	126.00	124.64	26,346
2022-11-17	128.40	131.40	123.60	125.80	124.45	55,140
2022-11-16	135.60	135.60	126.60	127.20	125.83	57,216
2022-11-15	135.80	137.40	133.00	135.60	134.14	24,104
2022-11-14	132.80	137.80	132.60	135.00	133.55	40,064
2022-11-11	130.20	132.60	127.80	132.00	130.58	30,542
2022-11-10	121.40	128.80	119.80	128.80	127.41	50,480
2022-11-09	115.00	122.00	115.00	121.40	120.09	36,963
2022-11-08	114.40	115.80	113.60	114.40	113.17	33,559
2022-11-07	113.00	114.60	111.80	114.60	113.37	10,036
2022-11-04	109.80	114.20	108.60	113.20	111.98	24,235
2022-11-03	110.00	113.00	109.20	109.40	108.22	25,140
2022-11-02	115.20	116.40	110.20	110.60	109.41	21,582
2022-11-01	115.80	116.20	113.00	114.00	112.77	22,683
2022-10-31	116.00	120.00	114.00	115.00	113.76	39,134
2022-10-28	110.00	116.00	107.00	114.80	113.56	57,302
2022-10-27	106.00	108.80	104.00	107.80	106.64	10,581
2022-10-26	106.20	106.80	104.00	106.00	104.86	9,358
2022-10-25	104.80	107.40	104.40	105.40	104.27	11,577

← NewerPage 17 of 22 · 1,286 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.9000 EUR
2025-06-24	0.6000 EUR
2024-06-25	0.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.