Vusion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	97.900	98.600	86.000	88.159	87.209	12,932
2023-06-27	84.000	98.200	84.000	93.551	92.543	28,716
2023-06-26	76.800	89.400	72.600	82.424	81.536	131,215
2023-06-23	90.000	90.000	66.500	67.500	66.773	90,424
2023-06-21	168.00	168.60	164.40	166.80	165.00	8,960
2023-06-20	168.80	169.40	167.40	168.56	166.74	5,165
2023-06-19	172.00	172.00	169.40	169.60	167.77	4,073
2023-06-16	168.00	172.20	166.40	167.88	166.07	10,860
2023-06-15	172.80	173.60	167.40	172.80	170.94	5,712
2023-06-14	170.00	173.00	170.00	172.51	170.65	4,212
2023-06-13	169.80	172.60	168.20	171.77	169.92	5,501
2023-06-12	165.40	168.20	165.40	167.28	165.48	2,286
2023-06-09	164.00	168.80	163.40	165.79	164.01	5,316
2023-06-08	164.40	164.60	162.80	163.77	162.00	4,066
2023-06-07	164.00	165.80	163.60	164.48	162.71	4,002
2023-06-06	163.00	164.80	162.43	163.92	162.15	4,379
2023-06-05	161.80	165.20	161.80	163.84	162.08	2,399
2023-06-02	161.20	161.60	159.56	160.80	159.07	3,797
2023-06-01	158.40	163.40	157.60	162.06	160.31	15,313
2023-05-31	153.60	159.00	153.00	159.00	157.29	56,691
2023-05-30	155.20	158.60	155.00	155.80	154.12	33,598
2023-05-26	154.00	159.00	152.80	158.03	156.33	22,679
2023-05-25	148.00	152.60	147.92	151.26	149.63	5,892
2023-05-24	148.40	150.00	144.40	146.12	144.54	3,264
2023-05-23	153.00	153.20	150.19	151.89	150.26	3,708
2023-05-22	151.80	153.82	151.80	153.23	151.58	2,222
2023-05-19	154.00	155.80	151.00	153.27	151.62	1,849
2023-05-18	150.00	154.00	150.00	152.23	150.59	2,467
2023-05-17	150.40	150.60	148.20	149.06	147.46	34,205
2023-05-16	151.80	152.20	150.20	150.57	148.94	1,840
2023-05-15	152.40	153.80	150.40	151.65	150.02	3,303
2023-05-12	152.80	153.40	152.38	152.57	150.93	2,779
2023-05-11	150.40	152.22	149.40	152.22	150.58	1,668
2023-05-10	156.00	157.00	148.20	151.61	149.97	7,641
2023-05-09	162.00	162.00	157.00	157.88	156.18	38,316
2023-05-05	163.20	166.02	162.00	166.02	164.23	8,631
2023-05-04	157.80	162.42	155.40	160.77	159.03	5,933
2023-05-03	150.20	159.40	148.60	153.14	151.49	15,020
2023-05-02	145.00	150.00	142.20	146.80	145.22	52,911
2023-04-28	146.60	149.60	144.00	145.01	143.45	91,778
2023-04-27	138.80	170.40	131.00	151.91	150.27	172,051
2023-04-26	111.00	113.60	110.50	113.29	112.07	76,675
2023-04-25	113.20	113.30	112.00	112.47	111.26	2,229
2023-04-24	110.40	113.60	110.40	113.11	111.89	11,875
2023-04-21	110.40	111.60	109.20	110.56	109.37	8,188
2023-04-20	109.20	112.00	109.20	110.40	109.21	6,973
2023-04-19	108.60	112.40	108.60	110.65	109.46	6,118
2023-04-18	108.80	109.80	108.40	109.17	108.00	2,603
2023-04-17	110.40	110.40	108.80	109.39	108.21	72,279
2023-04-14	109.60	110.60	108.40	109.50	108.32	6,694
2023-04-13	109.00	110.02	108.20	108.76	107.59	41,591
2023-04-12	108.60	108.96	107.20	107.20	106.05	3,057
2023-04-11	109.40	110.00	107.00	108.11	106.94	43,951
2023-04-06	108.60	109.60	107.40	107.78	106.62	5,649
2023-04-05	111.00	111.35	108.40	108.40	107.23	12,512
2023-04-04	110.00	112.60	110.00	111.80	110.60	9,250
2023-04-03	108.20	110.00	108.20	109.07	107.90	94,317
2023-03-31	108.40	109.40	107.60	109.00	107.83	2,211
2023-03-30	108.40	109.60	107.60	108.32	107.16	3,819
2023-03-29	108.00	108.00	106.20	107.40	106.24	7,419

← NewerPage 15 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.