Vusion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	109.20	110.20	106.42	108.06	106.90	2,257
2023-03-27	108.60	109.20	108.40	108.54	107.37	139,337
2023-03-24	108.40	109.40	107.80	108.22	107.06	8,627
2023-03-23	104.80	108.40	104.40	107.56	106.40	4,514
2023-03-22	106.60	107.40	105.20	105.61	104.47	2,471
2023-03-21	108.40	109.20	106.40	106.40	105.25	4,472
2023-03-20	104.40	109.00	102.60	107.72	106.56	11,001
2023-03-17	109.20	109.40	105.99	106.34	105.19	15,814
2023-03-16	111.00	111.20	106.00	107.74	106.58	18,072
2023-03-15	111.20	111.40	107.40	109.00	107.83	10,013
2023-03-14	104.20	111.80	104.20	108.26	107.10	17,276
2023-03-13	105.80	107.40	103.40	103.60	102.48	76,770
2023-03-10	108.20	108.80	105.00	105.55	104.41	15,215
2023-03-09	121.20	121.20	104.60	107.98	106.82	72,224
2023-03-08	114.80	117.60	114.60	116.35	115.10	3,124
2023-03-07	116.60	118.40	115.00	115.44	114.19	7,552
2023-03-06	116.80	117.80	116.11	116.11	114.86	1,066
2023-03-03	118.20	118.80	117.40	117.83	116.56	1,868
2023-03-02	117.80	118.40	116.80	117.00	115.74	3,763
2023-03-01	119.60	119.60	116.60	117.20	115.94	3,355
2023-02-28	117.80	121.00	116.00	119.95	118.66	4,096
2023-02-27	118.00	121.00	118.00	119.33	118.05	19,043
2023-02-24	122.00	122.20	117.40	118.16	116.89	2,685
2023-02-23	123.40	123.40	121.20	121.67	120.36	1,091
2023-02-22	123.40	124.44	120.60	121.46	120.15	5,385
2023-02-21	119.80	124.80	119.80	124.34	123.00	3,976
2023-02-20	117.40	123.60	117.40	120.29	118.99	10,101
2023-02-17	115.80	117.23	115.20	117.00	115.74	6,577
2023-02-16	120.00	120.40	118.20	119.02	117.74	4,249
2023-02-15	121.80	124.20	121.20	122.57	121.24	1,084
2023-02-14	119.60	121.80	119.60	120.69	119.39	1,914
2023-02-13	120.40	120.80	118.60	119.60	118.31	7,132
2023-02-10	119.80	120.00	117.40	119.22	117.94	13,725
2023-02-09	123.40	125.20	119.20	120.52	119.22	21,764
2023-02-08	122.00	125.60	122.00	124.22	122.89	4,781
2023-02-07	121.40	121.40	120.20	120.97	119.66	1,820
2023-02-06	119.60	121.40	119.60	120.53	119.23	3,728
2023-02-03	118.00	122.80	116.60	121.77	120.45	8,979
2023-02-02	115.20	118.40	115.20	118.35	117.08	15,652
2023-02-01	113.80	116.20	113.00	113.23	112.01	37,982
2023-01-31	111.60	115.20	111.60	115.00	113.76	36,203
2023-01-30	114.20	115.60	110.80	111.00	109.80	2,521
2023-01-27	114.60	116.80	112.40	114.19	112.96	12,471
2023-01-26	119.20	119.20	103.60	109.51	108.33	294,102
2023-01-25	121.20	121.20	116.20	120.60	119.30	1,934
2023-01-24	123.80	125.00	120.20	123.29	121.96	3,006
2023-01-23	124.00	124.80	122.40	122.60	121.28	22,397
2023-01-20	121.00	123.40	120.75	122.20	120.88	1,316
2023-01-19	120.80	123.00	120.00	120.44	119.14	2,572
2023-01-18	119.80	125.40	119.60	123.13	121.80	5,901
2023-01-17	127.60	127.80	118.80	119.59	118.30	23,243
2023-01-16	126.60	130.40	125.60	128.33	126.94	3,403
2023-01-13	126.20	126.80	125.40	125.74	124.39	5,864
2023-01-12	126.20	128.00	124.40	125.32	123.97	4,384
2023-01-11	120.00	125.60	119.00	125.15	123.80	45,439
2023-01-10	115.40	119.20	113.20	114.20	112.97	930
2023-01-09	112.00	115.60	111.80	114.44	113.21	1,783
2023-01-06	108.60	111.40	105.80	108.80	107.63	6,850
2023-01-05	111.80	113.26	109.60	111.26	110.07	6,723
2023-01-04	121.40	121.60	114.92	116.72	115.46	3,811

← NewerPage 16 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.