Viatris Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	11.753	11.753	10.400	11.753	11.348	13,384
2025-11-04	11.753	11.753	10.414	11.753	11.348	6,778
2025-11-03	11.753	11.753	10.300	11.753	11.348	46,866
2025-10-31	11.753	11.753	10.200	11.753	11.348	4,552
2025-10-30	11.753	11.753	10.270	11.753	11.348	4,296
2025-10-29	11.753	11.753	10.220	11.753	11.348	8,430
2025-10-28	11.753	11.753	10.310	11.753	11.348	615
2025-10-27	11.753	11.753	10.191	11.753	11.348	1,654
2025-10-24	11.753	11.753	10.350	11.753	11.348	2,252
2025-10-23	11.753	11.753	10.339	11.753	11.348	935
2025-10-22	11.753	11.753	10.351	11.753	11.348	8,903
2025-10-21	11.753	11.753	10.300	11.753	11.348	2,623
2025-10-20	11.753	11.753	10.150	11.753	11.348	2,853
2025-10-17	11.753	11.753	9.870	11.753	11.348	2,935
2025-10-16	11.753	11.753	10.010	11.753	11.348	2,675
2025-10-15	11.753	11.753	9.885	11.753	11.348	6,441
2025-10-14	11.753	11.753	9.750	11.753	11.348	3,766
2025-10-13	11.753	11.753	9.780	11.753	11.348	5,914
2025-10-10	11.753	11.753	9.790	11.753	11.348	5,835
2025-10-09	11.753	11.753	10.010	11.753	11.348	820
2025-10-08	11.753	11.753	9.990	11.753	11.348	1,431
2025-10-07	11.753	11.753	10.000	11.753	11.348	7,407
2025-10-06	11.753	11.753	10.118	11.753	11.348	3,171
2025-10-03	11.753	11.753	10.060	11.753	11.348	4,411
2025-10-02	11.753	11.753	9.980	11.753	11.348	1,702
2025-10-01	11.753	11.753	9.920	11.753	11.348	4,626
2025-09-30	11.753	11.753	9.600	11.753	11.348	3,252
2025-09-29	11.753	11.753	9.480	11.753	11.348	2,755
2025-09-26	11.753	11.753	9.500	11.753	11.348	978
2025-09-25	11.753	11.753	9.429	11.753	11.348	3,155
2025-09-24	11.753	11.753	9.599	11.753	11.348	1,529
2025-09-23	11.753	11.753	9.621	11.753	11.348	952
2025-09-22	11.753	11.753	9.729	11.753	11.348	1,277
2025-09-19	11.753	11.753	9.900	11.753	11.348	3,851
2025-09-18	11.753	11.753	9.560	11.753	11.348	4,214
2025-09-17	11.753	11.753	9.520	11.753	11.348	2,882
2025-09-16	11.753	11.753	9.500	11.753	11.348	2,506
2025-09-15	11.753	11.753	9.601	11.753	11.348	12,535
2025-09-12	11.753	11.753	9.991	11.753	11.348	12,768
2025-09-11	11.753	11.753	10.219	11.753	11.348	3,923
2025-09-10	11.753	11.753	10.261	11.753	11.348	3,070
2025-09-09	11.753	11.753	10.415	11.753	11.348	487
2025-09-08	11.753	11.753	10.320	11.753	11.348	2,128
2025-09-05	11.753	11.753	10.390	11.753	11.348	514
2025-09-04	11.753	11.753	10.335	11.753	11.348	4,005
2025-09-03	11.753	11.753	10.495	11.753	11.348	2,738
2025-09-02	11.753	11.753	10.470	11.753	11.348	4,894
2025-09-01	11.753	11.753	11.753	11.753	11.348	0
2025-08-29	11.753	11.753	10.410	11.753	11.348	2,336
2025-08-28	11.753	11.753	10.251	11.753	11.348	1,668
2025-08-27	11.753	11.753	10.320	11.753	11.348	6,167
2025-08-26	11.753	11.753	10.365	11.753	11.348	12,728
2025-08-22	11.753	11.753	10.625	11.753	11.348	6,718
2025-08-21	11.753	11.753	10.650	11.753	11.232	4,859
2025-08-20	11.753	11.753	10.581	11.753	11.232	3,147
2025-08-19	11.753	11.753	10.635	11.753	11.232	5,617
2025-08-18	11.753	11.753	10.610	11.753	11.232	1,215
2025-08-15	11.753	11.753	10.571	11.753	11.232	19,680
2025-08-14	11.753	11.753	10.330	11.753	11.232	9,535
2025-08-13	11.753	11.753	10.120	11.753	11.232	5,409

← NewerPage 5 of 22 · 1,265 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.