Vusion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	112.60	119.60	112.60	118.80	117.52	7,332
2023-12-13	109.80	112.40	109.19	109.20	108.02	1,936
2023-12-12	110.20	110.60	109.00	109.00	107.83	5,708
2023-12-11	110.60	111.00	108.99	109.00	107.83	4,024
2023-12-08	107.60	110.40	106.40	109.46	108.28	7,316
2023-12-07	107.00	107.00	105.88	106.17	105.03	583
2023-12-06	104.80	106.80	103.20	106.37	105.22	7,981
2023-12-05	100.20	104.61	100.20	104.14	103.02	3,729
2023-12-04	104.00	105.20	101.20	101.80	100.70	7,914
2023-12-01	102.40	104.01	102.00	103.27	102.15	4,818
2023-11-30	96.900	103.80	96.900	101.63	100.53	14,264
2023-11-29	95.700	98.000	95.700	97.070	96.024	6,023
2023-11-28	94.500	95.900	93.200	95.255	94.229	6,450
2023-11-27	98.900	99.000	94.200	98.705	97.641	8,484
2023-11-24	100.80	100.80	98.800	99.102	98.034	9,440
2023-11-23	106.00	106.00	100.00	100.09	99.011	7,062
2023-11-22	107.80	107.80	105.60	106.80	105.65	3,164
2023-11-21	109.20	109.20	105.20	105.62	104.48	1,881
2023-11-20	109.00	110.00	107.20	108.82	107.65	3,122
2023-11-17	109.00	110.00	108.00	108.00	106.84	3,978
2023-11-16	110.20	111.80	108.40	109.45	108.27	5,547
2023-11-15	109.40	109.80	107.80	108.95	107.78	8,380
2023-11-14	100.20	106.20	99.300	104.06	102.94	5,904
2023-11-13	100.00	101.60	98.900	99.539	98.467	5,340
2023-11-10	102.20	102.20	98.800	99.800	98.725	76,247
2023-11-09	103.80	103.80	100.80	102.44	101.33	7,127
2023-11-08	106.00	106.40	102.00	103.25	102.14	3,920
2023-11-07	106.80	107.20	104.79	104.80	103.67	3,157
2023-11-06	112.20	112.20	105.41	106.25	105.11	9,259
2023-11-03	103.40	105.80	101.60	104.90	103.77	3,453
2023-11-02	97.400	102.79	97.200	102.34	101.24	8,872
2023-11-01	93.800	96.700	93.800	94.300	93.284	13,811
2023-10-31	93.900	94.405	90.500	93.055	92.052	9,455
2023-10-30	86.000	91.900	86.000	89.609	88.644	6,090
2023-10-27	93.300	94.800	80.800	84.743	83.830	17,639
2023-10-26	98.000	98.600	95.100	96.353	95.315	13,205
2023-10-25	106.00	106.40	99.706	105.80	104.66	24,662
2023-10-24	105.40	106.80	104.70	104.80	103.67	18,165
2023-10-23	103.00	104.41	99.900	104.26	103.14	3,180
2023-10-20	104.60	105.00	102.44	102.71	101.60	4,377
2023-10-19	105.00	107.00	104.60	105.75	104.61	4,409
2023-10-18	105.80	108.00	104.60	105.20	104.07	4,116
2023-10-17	105.80	106.41	104.00	105.81	104.67	5,813
2023-10-16	106.20	106.80	104.60	106.48	105.33	1,053
2023-10-13	111.80	112.00	105.20	105.20	104.07	12,379
2023-10-12	115.40	115.40	112.80	114.00	112.78	3,219
2023-10-11	113.60	115.80	113.20	114.55	113.32	4,512
2023-10-10	113.40	114.60	112.60	112.60	111.39	3,837
2023-10-09	113.80	113.80	111.60	112.49	111.28	2,898
2023-10-06	112.80	114.11	111.20	113.07	111.85	3,174
2023-10-05	110.40	113.20	110.40	112.54	111.33	6,315
2023-10-04	108.20	111.60	108.20	111.60	110.40	3,721
2023-10-03	110.40	110.40	107.79	108.08	106.92	3,330
2023-10-02	112.00	112.80	109.60	109.98	108.79	5,374
2023-09-29	111.40	113.20	110.40	110.68	109.48	3,485
2023-09-28	111.80	112.20	109.40	109.65	108.47	1,995
2023-09-27	114.20	114.21	111.80	112.70	111.49	2,634
2023-09-26	114.00	114.40	112.60	113.60	112.38	3,909
2023-09-25	115.00	117.80	114.10	117.20	115.94	4,087
2023-09-22	116.40	116.40	114.60	115.00	113.76	2,484

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.