Viatris Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	9.745	9.885	9.725	9.745	8.554	624
2023-06-23	9.830	9.830	9.616	9.814	8.615	1,997
2023-06-22	9.990	10.130	9.990	10.130	8.892	1,738
2023-06-21	10.174	10.210	10.050	10.210	8.962	3,697
2023-06-20	10.215	10.215	10.110	10.185	8.940	6,130
2023-06-19	10.140	10.140	10.000	10.140	8.900	413
2023-06-16	10.014	10.300	10.014	10.014	8.790	5,466
2023-06-15	9.755	9.869	9.730	9.730	8.541	5,909
2023-06-14	9.735	9.830	9.735	9.765	8.571	11,887
2023-06-13	9.480	9.635	9.400	9.595	8.422	4,690
2023-06-12	9.465	9.491	9.341	9.491	8.331	1,849
2023-06-09	9.595	9.595	9.426	9.595	8.422	1,924
2023-06-08	9.661	9.661	9.455	9.600	8.427	4,074
2023-06-07	9.471	9.699	9.471	9.471	8.313	632
2023-06-06	9.351	9.490	9.351	9.351	8.208	2,103
2023-06-05	9.291	9.360	9.271	9.275	8.141	1,137
2023-06-02	9.220	9.331	9.171	9.171	8.050	2,944
2023-06-01	9.165	9.165	9.001	9.055	7.948	1,718
2023-05-31	9.126	9.126	9.095	9.095	7.983	80,027
2023-05-30	9.191	9.191	9.052	9.055	7.948	2,424
2023-05-26	9.035	9.160	9.035	9.035	7.930	8,454
2023-05-25	8.985	8.985	8.875	8.985	7.887	3,834
2023-05-24	9.115	9.115	8.950	9.045	7.940	4,738
2023-05-23	9.465	9.465	9.305	9.465	8.308	2,163
2023-05-22	9.480	9.615	9.450	9.614	8.334	10,397
2023-05-19	9.361	9.560	9.361	9.391	8.140	1,261
2023-05-18	9.375	9.385	9.255	9.375	8.126	1,825
2023-05-17	9.135	9.280	9.128	9.191	7.967	6,427
2023-05-16	9.320	9.320	9.232	9.245	8.014	155
2023-05-15	9.371	9.401	9.280	9.375	8.126	3,631
2023-05-12	9.395	9.395	9.252	9.395	8.144	2,470
2023-05-11	9.485	9.485	9.285	9.485	8.222	2,394
2023-05-10	9.734	9.810	9.301	9.335	8.092	1,648
2023-05-09	9.795	9.795	9.645	9.711	8.417	857
2023-05-05	9.135	9.258	9.100	9.135	7.918	708
2023-05-04	9.035	9.035	8.999	9.035	7.831	93
2023-05-03	9.181	9.181	9.145	9.145	7.927	1,440
2023-05-02	9.340	9.340	8.950	9.035	7.831	6,623
2023-04-28	9.289	9.289	9.221	9.280	8.044	3,541
2023-04-27	9.225	9.250	9.000	9.165	7.945	17,511
2023-04-26	9.218	9.218	9.135	9.135	7.918	163
2023-04-25	9.330	9.330	9.175	9.325	8.083	8,363
2023-04-24	9.365	9.365	9.179	9.345	8.101	2,038
2023-04-21	9.645	9.795	9.645	9.795	8.490	1,216
2023-04-20	9.800	9.800	9.711	9.800	8.495	2,220
2023-04-19	9.885	9.885	9.761	9.885	8.568	389
2023-04-18	9.900	9.910	9.000	9.894	8.577	5,795
2023-04-17	9.851	9.851	9.790	9.814	8.507	1,097
2023-04-14	9.845	9.915	9.845	9.845	8.534	7,765
2023-04-13	9.915	9.970	9.840	9.860	8.547	9,980
2023-04-12	9.951	9.951	9.805	9.951	8.626	24,340
2023-04-11	9.911	10.018	9.908	9.911	8.591	5,801
2023-04-06	9.854	9.854	9.854	9.854	8.542	1,385
2023-04-05	9.675	9.675	9.578	9.591	8.313	1,647
2023-04-04	9.631	9.631	9.458	9.505	8.239	2,144
2023-04-03	9.710	9.710	9.535	9.645	8.360	1,884
2023-03-31	9.650	9.690	9.610	9.610	8.330	28,198
2023-03-30	9.570	9.620	9.492	9.570	8.296	3,291
2023-03-29	9.580	9.620	9.499	9.530	8.261	3,899
2023-03-28	9.474	9.474	9.409	9.431	8.175	7,406

← NewerPage 15 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.1200 USD
2026-05-22	0.1200 USD
2026-03-09	0.1200 USD
2025-11-24	0.1200 USD
2025-08-22	0.1200 USD
2025-05-23	0.1200 USD
2025-03-10	0.1200 USD
2024-11-22	0.1200 USD
2024-08-23	0.1200 USD
2024-05-23	0.1200 USD
2024-03-08	0.1200 USD
2023-11-22	0.1200 USD
2023-08-23	0.1200 USD
2023-05-23	0.1200 USD
2023-03-08	0.1200 USD
2022-11-22	0.1200 USD
2022-08-23	0.1200 USD
2022-05-23	0.1200 USD
2022-02-23	0.1200 USD
2021-11-22	0.1100 USD
2021-08-23	0.1100 USD
2021-05-21	0.1100 USD

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