Vusion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	119.00	119.00	116.20	117.20	115.94	3,578
2023-09-20	120.60	121.40	119.19	120.66	119.36	3,331
2023-09-19	122.60	122.60	119.99	120.60	119.30	8,271
2023-09-18	124.60	125.00	122.60	122.60	121.28	5,007
2023-09-15	122.80	123.40	121.40	122.14	120.82	16,883
2023-09-14	125.00	125.60	122.00	123.51	122.18	10,189
2023-09-13	125.00	127.40	123.60	125.02	123.68	5,878
2023-09-12	123.00	130.60	121.20	123.95	122.61	31,657
2023-09-11	110.80	112.60	110.40	111.55	110.35	4,848
2023-09-08	109.40	111.60	107.80	109.77	108.59	8,171
2023-09-07	107.60	109.20	107.00	108.20	107.03	5,163
2023-09-06	107.00	107.60	105.40	106.80	105.65	3,873
2023-09-05	108.60	110.00	107.40	107.47	106.31	5,311
2023-09-04	109.40	110.00	108.40	109.29	108.11	2,600
2023-09-01	109.80	109.80	107.60	107.73	106.57	4,480
2023-08-31	109.40	111.00	108.60	109.77	108.58	5,259
2023-08-30	108.00	110.00	107.20	109.20	108.02	9,400
2023-08-29	104.80	107.80	104.80	107.41	106.25	3,435
2023-08-25	103.80	106.00	101.20	105.03	103.89	8,393
2023-08-24	109.80	110.60	106.60	107.20	106.05	5,924
2023-08-23	108.00	108.80	106.40	108.21	107.04	3,199
2023-08-22	108.00	108.61	106.60	108.10	106.94	2,072
2023-08-21	106.40	109.80	106.40	107.66	106.50	3,266
2023-08-18	109.40	109.40	106.00	107.00	105.85	4,363
2023-08-17	110.00	111.60	110.00	111.06	109.87	2,965
2023-08-16	109.20	112.80	107.20	110.64	109.44	3,357
2023-08-15	113.80	113.80	109.60	110.28	109.10	1,369
2023-08-14	112.60	114.00	110.59	111.29	110.09	7,708
2023-08-11	116.20	117.00	113.00	113.84	112.61	23,488
2023-08-10	115.20	118.20	115.20	116.98	115.72	2,629
2023-08-09	115.20	117.40	114.79	115.87	114.63	5,220
2023-08-08	118.00	118.00	112.60	113.78	112.56	4,233
2023-08-07	116.20	120.20	116.04	119.00	117.72	3,460
2023-08-04	116.60	118.80	116.00	116.90	115.64	6,372
2023-08-03	113.40	114.80	111.80	113.18	111.97	3,486
2023-08-02	113.80	116.80	112.20	113.36	112.14	3,512
2023-08-01	117.60	119.80	116.20	117.30	116.03	5,130
2023-07-31	124.00	124.40	117.60	124.01	122.67	13,726
2023-07-28	132.00	134.61	122.40	127.63	126.25	18,562
2023-07-27	133.00	137.20	132.00	134.99	133.54	6,170
2023-07-26	131.00	134.02	131.00	131.98	130.56	3,394
2023-07-25	132.80	132.80	130.00	131.05	129.64	5,075
2023-07-24	130.00	136.60	129.00	129.00	127.61	8,067
2023-07-21	129.80	130.00	127.80	128.49	127.11	4,296
2023-07-20	129.40	133.40	127.80	130.20	128.80	7,571
2023-07-19	135.80	136.80	131.00	134.00	132.56	5,711
2023-07-18	127.40	138.00	127.40	133.32	131.88	24,781
2023-07-17	132.00	132.00	119.20	123.78	122.44	16,304
2023-07-14	132.00	133.20	130.60	132.09	130.67	8,671
2023-07-13	135.40	137.60	130.80	135.03	133.58	10,637
2023-07-12	129.80	134.00	127.20	128.80	127.41	63,698
2023-07-11	120.80	131.60	118.60	128.96	127.57	27,669
2023-07-10	121.80	121.80	113.80	118.69	117.41	22,717
2023-07-07	87.700	123.80	87.700	116.60	115.35	59,380
2023-07-06	89.400	89.800	87.000	88.700	87.745	15,238
2023-07-05	92.000	92.700	89.920	90.982	90.002	7,907
2023-07-04	92.100	93.000	88.600	92.800	91.800	7,657
2023-07-03	95.700	97.000	91.200	92.100	91.108	7,539
2023-06-30	92.400	97.500	89.500	94.412	93.395	20,283
2023-06-29	100.00	103.20	95.000	98.980	97.914	29,351

← NewerPage 14 of 22 · 1,265 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.