Vusion S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 134.60 | 135.80 | 126.60 | 130.03 | 128.62 | 12,435 |
| 2024-03-08 | 144.40 | 144.40 | 136.05 | 137.43 | 135.95 | 9,284 |
| 2024-03-07 | 143.00 | 144.27 | 142.78 | 143.93 | 142.38 | 1,757 |
| 2024-03-06 | 142.80 | 144.60 | 138.00 | 138.41 | 136.92 | 5,324 |
| 2024-03-05 | 143.40 | 145.20 | 142.40 | 143.55 | 142.00 | 3,186 |
| 2024-03-04 | 144.60 | 145.60 | 143.40 | 143.91 | 142.36 | 3,441 |
| 2024-03-01 | 144.20 | 144.80 | 142.00 | 143.90 | 142.35 | 3,001 |
| 2024-02-29 | 146.00 | 146.00 | 143.40 | 143.60 | 142.05 | 8,796 |
| 2024-02-28 | 150.20 | 150.20 | 144.40 | 145.81 | 144.24 | 5,774 |
| 2024-02-27 | 156.00 | 156.00 | 149.00 | 149.62 | 148.00 | 4,154 |
| 2024-02-26 | 155.60 | 159.60 | 154.97 | 157.54 | 155.84 | 6,374 |
| 2024-02-23 | 154.00 | 155.00 | 153.00 | 154.49 | 152.83 | 1,653 |
| 2024-02-22 | 155.00 | 155.60 | 152.20 | 154.82 | 153.15 | 3,729 |
| 2024-02-21 | 154.80 | 154.80 | 151.40 | 151.88 | 150.25 | 3,301 |
| 2024-02-20 | 152.00 | 154.60 | 151.00 | 153.42 | 151.76 | 6,268 |
| 2024-02-19 | 155.20 | 158.20 | 152.60 | 155.96 | 154.28 | 6,146 |
| 2024-02-16 | 148.60 | 155.00 | 148.60 | 154.60 | 152.93 | 7,576 |
| 2024-02-15 | 146.00 | 149.40 | 146.00 | 148.44 | 146.84 | 6,656 |
| 2024-02-14 | 141.40 | 146.40 | 141.20 | 145.20 | 143.64 | 4,114 |
| 2024-02-13 | 144.60 | 145.20 | 139.80 | 140.41 | 138.90 | 3,339 |
| 2024-02-12 | 145.00 | 145.00 | 142.99 | 145.00 | 143.44 | 995 |
| 2024-02-09 | 142.00 | 146.00 | 141.20 | 144.46 | 142.90 | 3,631 |
| 2024-02-08 | 137.80 | 141.04 | 137.60 | 140.51 | 139.00 | 1,850 |
| 2024-02-07 | 135.40 | 137.40 | 134.80 | 137.22 | 135.74 | 1,636 |
| 2024-02-06 | 135.40 | 136.80 | 132.60 | 135.28 | 133.82 | 3,914 |
| 2024-02-05 | 137.00 | 139.80 | 135.00 | 138.44 | 136.95 | 4,605 |
| 2024-02-02 | 136.60 | 136.60 | 133.40 | 134.87 | 133.42 | 3,069 |
| 2024-02-01 | 139.20 | 140.00 | 134.59 | 137.15 | 135.68 | 2,913 |
| 2024-01-31 | 144.00 | 144.40 | 138.00 | 140.94 | 139.42 | 5,653 |
| 2024-01-30 | 150.20 | 150.60 | 138.60 | 144.97 | 143.41 | 5,326 |
| 2024-01-29 | 142.60 | 147.60 | 141.20 | 142.76 | 141.22 | 7,106 |
| 2024-01-26 | 136.00 | 142.60 | 134.00 | 141.47 | 139.95 | 27,528 |
| 2024-01-25 | 131.20 | 137.00 | 130.40 | 131.60 | 130.18 | 9,516 |
| 2024-01-24 | 122.80 | 126.61 | 122.60 | 126.61 | 125.25 | 2,519 |
| 2024-01-23 | 121.80 | 123.20 | 121.00 | 121.60 | 120.29 | 11,113 |
| 2024-01-22 | 122.40 | 122.40 | 120.80 | 121.81 | 120.49 | 1,674 |
| 2024-01-19 | 123.00 | 124.70 | 120.80 | 121.01 | 119.70 | 3,779 |
| 2024-01-18 | 123.00 | 126.00 | 121.80 | 124.21 | 122.87 | 4,945 |
| 2024-01-17 | 120.60 | 122.20 | 120.40 | 121.79 | 120.48 | 11,912 |
| 2024-01-16 | 121.40 | 123.60 | 121.40 | 122.21 | 120.89 | 1,213 |
| 2024-01-15 | 122.00 | 124.60 | 122.00 | 123.61 | 122.28 | 497 |
| 2024-01-12 | 119.80 | 124.40 | 119.80 | 123.33 | 122.00 | 6,523 |
| 2024-01-11 | 124.40 | 124.40 | 121.59 | 121.97 | 120.66 | 10,242 |
| 2024-01-10 | 127.20 | 127.20 | 122.40 | 122.62 | 121.29 | 4,568 |
| 2024-01-09 | 129.80 | 130.60 | 126.00 | 126.39 | 125.03 | 2,824 |
| 2024-01-08 | 125.80 | 129.20 | 122.80 | 126.51 | 125.15 | 4,350 |
| 2024-01-05 | 124.40 | 126.80 | 122.60 | 124.80 | 123.46 | 4,752 |
| 2024-01-04 | 126.00 | 127.80 | 122.20 | 126.33 | 124.97 | 2,334 |
| 2024-01-03 | 131.40 | 131.40 | 125.00 | 126.56 | 125.20 | 7,197 |
| 2024-01-02 | 133.80 | 136.80 | 127.80 | 129.60 | 128.21 | 5,129 |
| 2023-12-29 | 137.20 | 138.40 | 132.60 | 137.32 | 135.84 | 5,213 |
| 2023-12-28 | 136.20 | 138.00 | 135.60 | 136.00 | 134.54 | 5,430 |
| 2023-12-27 | 132.20 | 135.80 | 131.00 | 135.17 | 133.71 | 7,768 |
| 2023-12-22 | 127.80 | 132.20 | 127.60 | 131.80 | 130.38 | 6,967 |
| 2023-12-21 | 126.00 | 128.81 | 126.00 | 127.88 | 126.50 | 2,630 |
| 2023-12-20 | 126.00 | 128.81 | 124.80 | 126.41 | 125.05 | 5,018 |
| 2023-12-19 | 124.60 | 128.20 | 123.24 | 125.80 | 124.44 | 6,357 |
| 2023-12-18 | 120.20 | 122.61 | 118.00 | 120.58 | 119.28 | 5,949 |
| 2023-12-15 | 120.00 | 120.81 | 118.20 | 120.80 | 119.50 | 8,894 |
| 2023-12-14 | 112.60 | 119.60 | 112.60 | 118.80 | 117.52 | 7,332 |
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.