Vusion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	123.00	124.22	121.20	122.62	121.30	1,206
2022-12-30	124.00	124.60	121.80	122.07	120.76	2,253
2022-12-29	124.00	124.80	122.38	124.40	123.06	1,883
2022-12-28	119.80	123.60	119.80	122.40	121.08	11,660
2022-12-23	123.20	123.20	121.20	122.06	120.74	3,557
2022-12-22	124.60	124.80	121.20	121.20	119.89	6,749
2022-12-21	123.20	124.00	122.80	123.80	122.47	1,678
2022-12-20	122.80	123.60	122.00	122.79	121.47	3,860
2022-12-19	126.00	126.60	122.20	125.85	124.50	3,547
2022-12-16	125.40	126.20	124.82	125.73	124.38	12,617
2022-12-15	127.80	128.60	125.00	125.10	123.75	2,205
2022-12-14	128.80	129.00	125.30	125.30	123.95	5,536
2022-12-13	132.80	132.80	129.20	132.35	130.92	4,170
2022-12-12	130.00	134.40	129.73	133.11	131.67	4,451
2022-12-09	131.20	132.80	130.00	130.78	129.37	2,607
2022-12-08	131.60	132.00	131.00	131.20	129.79	1,233
2022-12-07	130.80	133.00	130.20	131.66	130.24	3,932
2022-12-06	134.80	136.00	128.00	131.09	129.67	37,401
2022-12-05	135.60	136.90	133.80	135.13	133.67	3,999
2022-12-02	134.80	135.02	131.80	131.80	130.38	112,413
2022-12-01	131.20	131.80	129.60	130.70	129.29	5,584
2022-11-30	128.40	131.20	128.40	131.15	129.74	6,811
2022-11-29	126.40	127.80	126.20	127.50	126.13	3,946
2022-11-28	125.20	128.20	125.20	127.54	126.16	5,862
2022-11-25	121.00	124.00	121.00	123.23	121.91	3,489
2022-11-24	121.00	122.75	119.80	121.41	120.10	2,859
2022-11-23	119.60	122.40	112.13	120.75	119.45	17,825
2022-11-22	114.60	122.00	112.00	118.18	116.90	312,510
2022-11-21	125.40	125.60	120.78	120.80	119.50	2,147
2022-11-18	126.20	127.20	125.20	126.33	124.96	7,620
2022-11-17	129.20	130.80	123.60	125.89	124.54	6,924
2022-11-16	135.20	135.60	127.00	127.20	125.83	79,120
2022-11-15	134.60	137.20	133.40	134.71	133.26	5,235
2022-11-14	134.40	137.20	132.80	135.00	133.55	12,938
2022-11-11	130.80	132.20	128.80	132.00	130.58	4,426
2022-11-10	121.20	128.40	120.20	122.52	121.20	5,038
2022-11-09	115.80	122.20	115.80	121.40	120.09	2,472
2022-11-08	114.20	115.80	114.00	114.38	113.15	2,390
2022-11-07	112.00	114.60	111.80	114.49	113.25	1,655
2022-11-04	110.00	114.20	109.00	111.93	110.73	43,812
2022-11-03	109.60	112.60	109.39	110.81	109.62	4,488
2022-11-02	114.60	115.26	110.30	112.50	111.29	4,704
2022-11-01	114.60	115.02	113.40	115.02	113.78	1,535
2022-10-31	116.40	119.60	114.20	115.32	114.08	4,546
2022-10-28	109.40	116.20	107.60	114.17	112.94	5,550
2022-10-27	104.80	108.80	104.00	107.82	106.66	2,874
2022-10-26	105.80	106.40	104.60	106.20	105.06	2,072
2022-10-25	104.60	107.20	104.60	105.30	104.17	2,232
2022-10-24	105.80	108.40	104.60	104.75	103.62	2,482
2022-10-21	102.60	105.40	102.60	105.40	104.26	2,147
2022-10-20	102.60	103.40	99.700	100.88	99.795	2,283
2022-10-19	103.30	103.80	103.00	103.26	102.15	6,444
2022-10-18	102.00	103.60	102.00	102.58	101.48	4,697
2022-10-17	99.000	100.61	99.000	99.688	98.615	3,906
2022-10-14	96.600	99.200	96.600	98.539	97.478	3,256
2022-10-13	95.000	97.600	95.000	97.600	96.549	1,853
2022-10-12	93.400	96.000	93.400	95.767	94.736	2,092
2022-10-11	92.300	94.900	92.300	94.294	93.278	1,410
2022-10-10	94.200	95.600	93.391	94.228	93.213	2,655
2022-10-07	94.200	95.571	93.900	94.745	93.724	1,511

← NewerPage 17 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.