VusionGroup historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	70.700	72.000	68.500	69.000	68.257	5,168
2022-02-09	68.400	70.000	67.000	69.800	69.049	4,132
2022-02-08	66.000	66.900	65.200	66.700	65.982	12,692
2022-02-07	67.200	67.200	65.300	67.000	66.279	2,389
2022-02-04	67.000	67.400	65.800	65.800	65.092	5,141
2022-02-03	68.700	68.700	67.100	68.100	67.367	3,857
2022-02-02	68.800	68.900	67.900	68.100	67.367	3,716
2022-02-01	69.000	69.000	67.900	68.700	67.960	5,586
2022-01-31	67.800	68.200	66.000	67.700	66.971	8,079
2022-01-28	67.900	69.300	65.400	66.000	65.289	13,259
2022-01-27	64.000	66.000	63.500	65.300	64.597	8,758
2022-01-26	64.300	66.600	64.300	65.400	64.696	7,757
2022-01-25	63.000	64.500	63.000	64.000	63.311	5,665
2022-01-24	65.500	66.200	61.400	63.000	62.322	17,009
2022-01-21	65.100	66.500	65.000	66.500	65.784	7,591
2022-01-20	69.500	69.500	65.100	66.900	66.180	17,158
2022-01-19	66.700	68.000	65.000	66.000	65.289	4,695
2022-01-18	67.000	67.200	65.300	66.400	65.685	10,825
2022-01-17	66.000	68.000	66.000	67.000	66.279	8,110
2022-01-14	69.900	69.900	66.500	67.400	66.674	7,275
2022-01-13	70.000	70.000	68.000	69.800	69.049	7,232
2022-01-12	72.500	72.500	68.900	70.000	69.246	3,281
2022-01-11	68.100	72.400	68.100	70.500	69.741	9,973
2022-01-10	76.000	76.000	68.300	68.300	67.565	14,644
2022-01-07	74.600	75.400	73.200	73.500	72.709	5,154
2022-01-06	74.200	75.300	72.200	74.200	73.401	9,347
2022-01-05	75.500	76.000	74.800	75.300	74.489	8,123
2022-01-04	77.000	77.700	74.000	74.600	73.797	12,810
2022-01-03	73.400	77.000	73.400	76.800	75.973	6,468
2021-12-31	74.500	75.200	73.300	75.200	74.390	2,915
2021-12-30	75.900	75.900	73.200	73.800	73.005	3,448
2021-12-29	75.500	76.000	74.400	75.900	75.083	9,192
2021-12-28	75.000	75.400	73.800	73.800	73.005	3,384
2021-12-27	72.100	75.000	71.600	75.000	74.193	9,229
2021-12-24	72.900	72.900	71.500	72.300	71.522	521
2021-12-23	72.700	73.100	71.800	72.400	71.621	2,986
2021-12-22	71.000	72.700	70.200	72.700	71.917	7,646
2021-12-21	70.500	71.100	69.100	71.000	70.236	8,336
2021-12-20	67.200	69.900	66.700	69.900	69.147	4,794
2021-12-17	70.800	70.800	67.600	68.700	67.960	11,782
2021-12-16	71.000	71.400	69.400	70.800	70.038	10,078
2021-12-15	69.500	71.700	69.500	71.000	70.236	7,891
2021-12-14	72.700	72.700	69.800	69.900	69.147	7,398
2021-12-13	71.200	72.700	71.100	72.000	71.225	5,935
2021-12-10	71.700	71.700	69.200	70.400	69.642	5,466
2021-12-09	71.000	71.700	69.600	71.300	70.532	12,428
2021-12-08	72.500	72.500	69.500	70.000	69.246	7,266
2021-12-07	68.000	72.300	67.800	72.300	71.522	10,492
2021-12-06	70.500	70.500	66.600	67.400	66.674	6,181
2021-12-03	69.900	71.500	69.400	70.400	69.642	10,958
2021-12-02	69.200	69.900	67.700	69.800	69.049	12,929
2021-12-01	64.400	69.300	64.400	69.300	68.554	19,004
2021-11-30	67.300	67.300	64.800	64.800	64.102	142,577
2021-11-29	66.100	68.900	66.100	67.600	66.872	17,472
2021-11-26	66.500	68.700	65.500	66.100	65.388	13,180
2021-11-25	68.700	68.700	67.100	67.900	67.169	9,890
2021-11-24	65.800	68.700	65.000	68.300	67.565	15,040
2021-11-23	67.600	68.700	64.900	65.800	65.092	32,793
2021-11-22	68.000	69.000	67.000	67.600	66.872	15,572
2021-11-19	64.200	68.400	64.000	67.600	66.872	19,182

← NewerPage 21 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.