VusionGroup historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	105.00	108.40	104.20	104.60	103.47	16,235
2022-10-21	102.60	105.60	102.00	105.00	103.87	25,225
2022-10-20	103.40	103.60	99.300	103.00	101.89	8,071
2022-10-19	103.20	104.00	102.60	103.40	102.29	14,781
2022-10-18	101.80	103.40	101.80	103.20	102.09	8,939
2022-10-17	97.900	100.60	97.700	100.60	99.517	12,278
2022-10-14	98.000	99.200	96.200	98.400	97.341	9,339
2022-10-13	95.900	97.600	93.800	97.600	96.549	20,534
2022-10-12	94.900	96.400	92.700	95.900	94.868	12,054
2022-10-11	93.000	94.900	91.700	94.900	93.878	11,097
2022-10-10	95.000	96.000	93.300	93.400	92.394	10,381
2022-10-07	99.000	99.000	93.600	95.000	93.977	14,392
2022-10-06	97.400	99.500	96.400	99.500	98.429	9,098
2022-10-05	99.000	99.000	95.200	96.400	95.362	5,995
2022-10-04	96.500	98.900	96.100	98.900	97.835	9,285
2022-10-03	95.600	96.300	94.000	95.600	94.571	11,267
2022-09-30	92.100	96.000	92.100	95.900	94.868	7,237
2022-09-29	94.700	95.700	90.300	92.100	91.108	24,236
2022-09-28	89.700	94.700	88.700	94.700	93.680	22,393
2022-09-27	89.800	90.900	89.300	90.300	89.328	37,488
2022-09-26	87.500	89.400	86.100	88.500	87.547	14,920
2022-09-23	90.300	90.500	85.400	88.200	87.250	20,051
2022-09-22	93.900	93.900	90.500	90.500	89.526	8,310
2022-09-21	95.000	95.900	93.500	94.700	93.680	16,927
2022-09-20	97.200	98.600	95.300	96.000	94.966	9,747
2022-09-19	98.000	98.000	95.800	97.200	96.154	11,026
2022-09-16	100.00	100.00	97.500	98.200	97.143	10,803
2022-09-15	103.40	103.40	99.400	100.80	99.715	8,622
2022-09-14	101.20	103.80	100.60	102.40	101.30	10,590
2022-09-13	106.00	108.80	101.20	101.20	100.11	16,493
2022-09-12	109.60	110.40	104.40	106.00	104.86	32,258
2022-09-09	109.60	110.60	107.40	108.40	107.23	24,571
2022-09-08	108.80	108.80	104.80	108.00	106.84	19,119
2022-09-07	105.20	108.80	104.20	108.60	107.43	25,849
2022-09-06	104.00	107.00	103.00	105.40	104.27	10,238
2022-09-05	99.800	105.40	98.800	104.00	102.88	21,060
2022-09-02	98.800	100.20	98.000	100.00	98.923	8,589
2022-09-01	99.400	100.00	97.800	98.500	97.440	11,343
2022-08-31	99.400	100.40	97.800	99.500	98.429	12,230
2022-08-30	98.800	100.20	98.200	98.700	97.637	11,768
2022-08-29	103.00	103.20	98.400	99.900	98.824	20,823
2022-08-26	105.00	107.20	103.60	104.00	102.88	9,766
2022-08-25	103.40	105.00	102.40	105.00	103.87	9,867
2022-08-24	101.60	103.40	99.700	103.40	102.29	8,065
2022-08-23	101.80	103.20	100.80	102.20	101.10	8,724
2022-08-22	102.00	102.60	100.20	102.00	100.90	10,612
2022-08-19	102.00	103.40	101.20	102.00	100.90	14,015
2022-08-18	101.40	103.00	100.80	103.00	101.89	15,531
2022-08-17	103.80	103.80	101.00	101.40	100.31	17,184
2022-08-16	103.40	105.00	102.00	103.00	101.89	17,219
2022-08-15	102.40	103.40	100.60	102.80	101.69	10,296
2022-08-12	99.500	102.40	99.000	102.20	101.10	13,920
2022-08-11	98.800	101.00	98.500	99.400	98.330	14,890
2022-08-10	93.500	98.000	93.000	98.000	96.945	24,139
2022-08-09	96.900	97.300	93.700	93.800	92.790	9,874
2022-08-08	96.100	97.500	96.000	96.300	95.263	10,660
2022-08-05	98.800	99.000	95.900	95.900	94.868	11,630
2022-08-04	98.000	99.900	97.800	98.400	97.341	18,889
2022-08-03	95.100	98.000	94.400	97.500	96.450	22,282
2022-08-02	96.300	98.000	95.800	96.000	94.966	24,411

← NewerPage 18 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.