VusionGroup historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	95.000	98.900	94.800	98.400	97.341	14,298
2022-07-29	91.600	94.900	91.600	94.800	93.779	18,334
2022-07-28	94.500	94.500	89.800	91.600	90.614	21,605
2022-07-27	89.700	95.000	85.400	92.900	91.900	814,359
2022-07-26	97.000	99.500	94.400	96.900	95.857	20,978
2022-07-25	94.000	99.900	92.200	97.100	96.055	38,251
2022-07-22	92.500	93.100	90.000	92.000	91.010	13,394
2022-07-21	91.000	92.000	89.200	92.000	91.010	9,064
2022-07-20	90.200	91.200	88.700	90.900	89.921	5,460
2022-07-19	85.800	90.000	85.700	89.000	88.042	31,645
2022-07-18	86.400	87.600	85.500	85.800	84.876	8,190
2022-07-15	85.500	86.300	85.100	86.000	85.074	11,940
2022-07-14	85.100	85.700	84.400	85.400	84.481	3,091
2022-07-13	85.000	86.700	84.200	85.100	84.184	5,576
2022-07-12	85.400	85.800	84.100	85.100	84.184	3,869
2022-07-11	84.100	85.800	82.200	85.000	84.085	5,977
2022-07-08	83.800	84.600	82.300	83.500	82.601	4,525
2022-07-07	82.000	84.300	82.000	83.900	82.997	5,561
2022-07-06	78.700	81.300	78.300	81.300	80.425	6,729
2022-07-05	79.200	79.900	78.200	78.700	77.853	14,468
2022-07-04	79.700	80.500	78.800	79.500	78.644	5,943
2022-07-01	80.600	81.500	79.100	79.500	78.644	7,949
2022-06-30	79.000	81.000	78.200	81.000	80.128	6,598
2022-06-29	80.600	81.100	78.700	79.000	78.150	7,299
2022-06-28	79.000	82.200	79.000	80.600	79.732	6,761
2022-06-27	79.500	79.600	78.000	78.900	78.051	16,855
2022-06-24	75.000	79.900	75.000	78.700	77.853	19,541
2022-06-23	78.000	78.200	72.600	74.300	73.500	16,380
2022-06-22	77.500	79.300	75.800	78.700	77.853	13,288
2022-06-21	76.000	79.900	76.000	77.200	76.369	6,245
2022-06-20	76.300	77.700	75.600	76.300	75.479	5,056
2022-06-17	74.000	77.300	74.000	76.300	75.479	9,873
2022-06-16	75.700	76.500	73.400	74.300	73.500	10,456
2022-06-15	74.000	76.200	72.400	75.700	74.885	6,217
2022-06-14	74.800	74.900	73.100	74.000	73.203	8,015
2022-06-13	75.000	78.200	72.000	73.500	72.709	8,478
2022-06-10	82.400	82.400	77.100	77.100	76.270	14,823
2022-06-09	81.300	82.700	80.500	81.700	80.820	6,187
2022-06-08	84.600	85.500	81.000	81.600	80.722	10,440
2022-06-07	85.100	87.300	83.000	83.500	82.601	10,710
2022-06-06	88.500	88.500	85.600	87.400	86.459	2,634
2022-06-03	87.000	89.000	85.600	85.900	84.975	6,836
2022-06-02	86.500	86.500	84.700	86.500	85.569	2,458
2022-06-01	86.900	86.900	85.000	85.300	84.382	8,467
2022-05-31	85.400	87.000	84.700	85.100	84.184	11,939
2022-05-30	85.800	86.500	82.200	85.400	84.481	6,025
2022-05-27	79.100	82.200	78.800	82.100	81.216	6,047
2022-05-26	80.000	80.000	78.300	79.500	78.644	4,437
2022-05-25	81.100	82.800	80.000	80.300	79.436	3,037
2022-05-24	83.500	86.000	81.000	81.100	80.227	6,521
2022-05-23	83.600	86.000	83.400	84.000	83.096	6,434
2022-05-20	83.300	86.000	83.300	83.300	82.403	3,197
2022-05-19	82.800	84.800	82.000	83.900	82.997	7,022
2022-05-18	84.700	88.700	83.000	84.000	83.096	12,549
2022-05-17	84.000	84.300	81.900	83.100	82.205	4,000
2022-05-16	80.100	83.000	80.000	83.000	82.106	5,996
2022-05-13	78.700	81.000	78.400	79.500	78.644	4,189
2022-05-12	77.500	79.400	76.900	77.900	77.061	6,782
2022-05-11	80.600	81.100	77.800	77.800	76.962	5,428
2022-05-10	77.500	82.500	77.500	79.300	78.446	11,812

← NewerPage 19 of 22 · 1,281 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.