Vusion S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 145.80 | 146.70 | 140.50 | 142.10 | 140.57 | 451 |
| 2024-06-07 | 146.00 | 150.80 | 144.50 | 147.70 | 146.11 | 616 |
| 2024-06-06 | 146.40 | 148.10 | 143.10 | 144.20 | 142.65 | 234 |
| 2024-06-05 | 140.80 | 145.30 | 140.80 | 145.30 | 143.73 | 106 |
| 2024-06-04 | 144.00 | 144.50 | 141.60 | 142.12 | 140.59 | 6,726 |
| 2024-06-03 | 148.90 | 148.90 | 144.00 | 144.79 | 143.23 | 3,377 |
| 2024-05-31 | 142.90 | 145.60 | 142.70 | 143.40 | 141.86 | 2,548 |
| 2024-05-30 | 142.20 | 143.90 | 136.40 | 140.20 | 138.69 | 910 |
| 2024-05-29 | 145.80 | 149.00 | 143.10 | 143.10 | 141.56 | 431 |
| 2024-05-28 | 149.20 | 150.60 | 145.50 | 148.60 | 147.00 | 10,971 |
| 2024-05-24 | 151.00 | 151.90 | 134.00 | 143.77 | 142.22 | 6,278 |
| 2024-05-23 | 157.70 | 160.40 | 156.50 | 159.36 | 157.64 | 519 |
| 2024-05-22 | 161.60 | 162.60 | 157.40 | 158.50 | 156.79 | 1,624 |
| 2024-05-21 | 164.80 | 164.80 | 160.60 | 161.09 | 159.35 | 1,006 |
| 2024-05-20 | 160.60 | 162.70 | 160.10 | 162.10 | 160.35 | 993 |
| 2024-05-17 | 160.40 | 160.40 | 157.60 | 158.06 | 156.36 | 2,879 |
| 2024-05-16 | 158.50 | 163.90 | 157.50 | 162.53 | 160.78 | 1,531 |
| 2024-05-15 | 160.70 | 161.70 | 153.90 | 157.20 | 155.51 | 3,161 |
| 2024-05-14 | 156.50 | 175.80 | 156.50 | 160.96 | 159.22 | 11,231 |
| 2024-05-13 | 155.80 | 157.00 | 152.80 | 155.56 | 153.89 | 724 |
| 2024-05-10 | 156.20 | 158.00 | 155.20 | 156.80 | 155.11 | 368 |
| 2024-05-09 | 154.90 | 160.30 | 154.90 | 156.80 | 155.11 | 1,015 |
| 2024-05-08 | 147.50 | 155.90 | 147.50 | 150.80 | 149.18 | 1,606 |
| 2024-05-07 | 150.60 | 152.00 | 149.10 | 149.20 | 147.59 | 292 |
| 2024-05-03 | 148.60 | 149.60 | 138.10 | 141.93 | 140.40 | 11,025 |
| 2024-05-02 | 152.90 | 155.30 | 147.20 | 149.80 | 148.19 | 621 |
| 2024-04-30 | 145.20 | 156.20 | 144.30 | 154.30 | 152.64 | 23,487 |
| 2024-04-29 | 127.70 | 134.40 | 127.70 | 133.90 | 132.46 | 399 |
| 2024-04-26 | 143.30 | 143.30 | 125.50 | 126.41 | 125.05 | 7,254 |
| 2024-04-25 | 133.10 | 133.80 | 130.60 | 132.67 | 131.24 | 3,207 |
| 2024-04-24 | 131.30 | 135.40 | 131.02 | 131.63 | 130.21 | 4,835 |
| 2024-04-23 | 123.20 | 128.60 | 122.50 | 127.42 | 126.04 | 7,697 |
| 2024-04-22 | 127.20 | 127.94 | 122.10 | 124.68 | 123.34 | 4,817 |
| 2024-04-19 | 130.00 | 131.10 | 124.51 | 128.62 | 127.23 | 7,698 |
| 2024-04-18 | 138.10 | 138.50 | 133.40 | 135.80 | 134.34 | 3,605 |
| 2024-04-17 | 138.70 | 140.60 | 137.40 | 138.22 | 136.73 | 1,919 |
| 2024-04-16 | 134.80 | 139.00 | 133.80 | 137.90 | 136.42 | 3,969 |
| 2024-04-15 | 139.10 | 139.50 | 136.30 | 137.22 | 135.74 | 27,038 |
| 2024-04-12 | 146.40 | 146.40 | 135.20 | 136.16 | 134.69 | 6,922 |
| 2024-04-11 | 145.10 | 147.10 | 144.10 | 145.75 | 144.18 | 7,061 |
| 2024-04-10 | 150.00 | 152.90 | 143.30 | 151.34 | 149.71 | 11,079 |
| 2024-04-09 | 151.40 | 155.60 | 149.39 | 152.52 | 150.87 | 8,851 |
| 2024-04-08 | 152.00 | 152.00 | 147.80 | 150.26 | 148.64 | 5,897 |
| 2024-04-05 | 149.40 | 151.91 | 148.00 | 151.70 | 150.06 | 4,431 |
| 2024-04-04 | 148.90 | 153.50 | 148.90 | 151.66 | 150.02 | 5,071 |
| 2024-04-03 | 147.30 | 148.01 | 145.40 | 146.69 | 145.11 | 7,201 |
| 2024-04-02 | 141.20 | 147.40 | 140.63 | 146.51 | 144.94 | 8,529 |
| 2024-03-28 | 134.00 | 152.00 | 133.69 | 148.99 | 147.39 | 42,170 |
| 2024-03-27 | 125.00 | 128.80 | 124.00 | 127.73 | 126.35 | 3,614 |
| 2024-03-26 | 126.20 | 126.20 | 124.60 | 125.03 | 123.68 | 2,454 |
| 2024-03-25 | 124.60 | 126.40 | 123.40 | 124.40 | 123.06 | 3,082 |
| 2024-03-22 | 125.80 | 126.40 | 125.00 | 125.60 | 124.25 | 4,455 |
| 2024-03-21 | 130.40 | 130.40 | 125.99 | 126.05 | 124.69 | 3,633 |
| 2024-03-20 | 129.00 | 129.60 | 127.40 | 128.09 | 126.71 | 3,142 |
| 2024-03-19 | 127.80 | 129.21 | 125.80 | 127.01 | 125.64 | 1,603 |
| 2024-03-18 | 129.80 | 130.00 | 127.00 | 127.39 | 126.02 | 4,798 |
| 2024-03-15 | 129.20 | 129.20 | 126.60 | 127.32 | 125.95 | 9,587 |
| 2024-03-14 | 132.60 | 133.80 | 129.60 | 130.51 | 129.10 | 5,375 |
| 2024-03-13 | 129.60 | 131.00 | 127.80 | 129.86 | 128.46 | 3,053 |
| 2024-03-12 | 128.60 | 131.20 | 127.60 | 128.36 | 126.98 | 3,755 |
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.