Vusion S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 140.10 | 143.80 | 137.10 | 137.10 | 135.93 | 1,160 |
| 2024-09-02 | 140.00 | 140.10 | 137.60 | 140.10 | 138.91 | 1,203 |
| 2024-08-30 | 141.80 | 142.20 | 140.30 | 141.40 | 140.19 | 1,035 |
| 2024-08-29 | 137.20 | 143.60 | 137.20 | 142.00 | 140.79 | 1,481 |
| 2024-08-28 | 136.40 | 137.60 | 136.40 | 137.00 | 135.83 | 765 |
| 2024-08-27 | 137.90 | 138.10 | 136.00 | 136.70 | 135.53 | 175 |
| 2024-08-23 | 137.50 | 139.20 | 133.20 | 139.20 | 138.01 | 2,721 |
| 2024-08-22 | 134.00 | 138.50 | 133.50 | 135.89 | 134.73 | 3,815 |
| 2024-08-21 | 136.60 | 136.80 | 134.20 | 135.00 | 133.85 | 185 |
| 2024-08-20 | 138.80 | 140.00 | 136.80 | 136.80 | 135.63 | 259 |
| 2024-08-19 | 140.00 | 140.80 | 136.50 | 138.20 | 137.02 | 525 |
| 2024-08-16 | 136.40 | 137.80 | 136.00 | 137.50 | 136.33 | 45 |
| 2024-08-15 | 134.20 | 136.60 | 133.50 | 134.40 | 133.25 | 251 |
| 2024-08-14 | 135.00 | 136.30 | 134.90 | 134.90 | 133.75 | 238 |
| 2024-08-13 | 134.90 | 134.90 | 132.80 | 133.20 | 132.06 | 26 |
| 2024-08-12 | 135.70 | 135.70 | 134.00 | 134.00 | 132.86 | 361 |
| 2024-08-09 | 134.00 | 135.80 | 132.50 | 133.80 | 132.66 | 408 |
| 2024-08-08 | 134.00 | 134.00 | 131.40 | 134.00 | 132.86 | 540 |
| 2024-08-07 | 134.10 | 135.00 | 132.60 | 134.40 | 133.25 | 369 |
| 2024-08-06 | 128.00 | 136.40 | 128.00 | 133.80 | 132.66 | 1,472 |
| 2024-08-05 | 125.00 | 127.60 | 123.10 | 126.80 | 125.72 | 109 |
| 2024-08-02 | 129.80 | 129.80 | 126.70 | 128.60 | 127.50 | 524 |
| 2024-08-01 | 131.70 | 134.00 | 129.50 | 133.70 | 132.56 | 351 |
| 2024-07-31 | 138.80 | 140.40 | 134.50 | 134.50 | 133.35 | 586 |
| 2024-07-30 | 136.70 | 144.00 | 136.70 | 141.00 | 139.80 | 2,208 |
| 2024-07-29 | 139.30 | 139.30 | 132.40 | 132.60 | 131.47 | 554 |
| 2024-07-26 | 141.40 | 142.80 | 136.20 | 137.50 | 136.33 | 3,064 |
| 2024-07-25 | 129.20 | 132.40 | 127.40 | 132.40 | 131.27 | 2,721 |
| 2024-07-24 | 133.40 | 135.40 | 131.60 | 132.40 | 131.27 | 1,653 |
| 2024-07-23 | 137.70 | 137.70 | 131.10 | 133.60 | 132.46 | 2,325 |
| 2024-07-22 | 139.60 | 145.40 | 139.60 | 141.40 | 140.19 | 801 |
| 2024-07-19 | 140.00 | 140.30 | 139.30 | 139.50 | 138.31 | 71 |
| 2024-07-18 | 139.40 | 143.20 | 138.20 | 142.07 | 140.86 | 6,345 |
| 2024-07-17 | 140.40 | 140.40 | 138.30 | 138.30 | 137.12 | 136 |
| 2024-07-16 | 139.80 | 142.80 | 138.90 | 141.43 | 140.22 | 4,575 |
| 2024-07-15 | 143.10 | 143.10 | 140.24 | 140.24 | 139.04 | 223 |
| 2024-07-12 | 142.70 | 144.60 | 141.90 | 143.10 | 141.88 | 7,399 |
| 2024-07-11 | 139.30 | 141.50 | 137.00 | 140.69 | 139.49 | 2,742 |
| 2024-07-10 | 141.90 | 142.00 | 138.40 | 138.50 | 137.32 | 192 |
| 2024-07-09 | 147.50 | 147.50 | 138.60 | 139.30 | 138.11 | 1,173 |
| 2024-07-08 | 144.00 | 146.40 | 141.20 | 146.40 | 145.15 | 1,479 |
| 2024-07-05 | 141.80 | 144.20 | 141.80 | 143.80 | 142.57 | 660 |
| 2024-07-04 | 140.90 | 144.00 | 140.90 | 142.00 | 140.79 | 592 |
| 2024-07-03 | 138.40 | 140.70 | 138.10 | 139.20 | 138.01 | 1,089 |
| 2024-07-02 | 135.40 | 135.40 | 130.40 | 132.90 | 131.77 | 1,043 |
| 2024-07-01 | 134.50 | 136.20 | 133.60 | 135.30 | 134.15 | 371 |
| 2024-06-28 | 130.00 | 132.40 | 129.70 | 130.00 | 128.89 | 683 |
| 2024-06-27 | 129.60 | 129.70 | 127.70 | 129.70 | 128.59 | 612 |
| 2024-06-26 | 128.40 | 132.40 | 121.30 | 128.42 | 127.33 | 4,224 |
| 2024-06-25 | 132.00 | 133.40 | 126.90 | 127.20 | 126.12 | 2,223 |
| 2024-06-24 | 132.70 | 133.00 | 129.00 | 132.30 | 130.87 | 10,246 |
| 2024-06-21 | 137.30 | 137.30 | 129.80 | 132.16 | 130.74 | 9,729 |
| 2024-06-20 | 131.80 | 135.20 | 131.60 | 135.20 | 133.74 | 167 |
| 2024-06-19 | 134.90 | 134.90 | 131.00 | 131.30 | 129.89 | 587 |
| 2024-06-18 | 135.60 | 135.60 | 133.60 | 133.75 | 132.31 | 2,335 |
| 2024-06-17 | 134.30 | 137.80 | 131.40 | 131.80 | 130.38 | 1,164 |
| 2024-06-14 | 133.80 | 134.30 | 132.50 | 134.30 | 132.85 | 909 |
| 2024-06-13 | 142.60 | 142.60 | 134.40 | 134.40 | 132.95 | 1,145 |
| 2024-06-12 | 137.30 | 142.50 | 137.30 | 140.80 | 139.28 | 167 |
| 2024-06-11 | 141.80 | 141.80 | 136.80 | 137.30 | 135.82 | 524 |
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.