Vusion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	97.500	99.400	97.400	97.400	96.351	406
2022-10-05	97.300	99.000	96.000	96.400	95.362	317
2022-10-04	96.600	98.653	96.600	98.653	97.590	1,318
2022-10-03	95.000	95.600	94.500	95.313	94.286	4,019
2022-09-30	92.000	96.000	92.000	94.776	93.755	1,273
2022-09-29	94.400	95.200	90.500	90.968	89.988	8,958
2022-09-28	89.500	94.719	89.500	92.414	91.419	6,007
2022-09-27	89.700	90.800	89.700	90.100	89.129	2,207
2022-09-26	88.000	88.500	86.200	88.500	87.547	2,624
2022-09-23	88.200	88.900	85.900	88.619	87.664	1,212
2022-09-22	91.400	92.029	90.500	90.500	89.525	1,111
2022-09-21	94.600	95.883	93.600	94.791	93.769	1,374
2022-09-20	98.300	98.300	95.600	96.000	94.966	3,030
2022-09-16	98.400	99.386	97.900	98.200	97.142	2,331
2022-09-15	102.40	103.40	99.600	101.09	99.998	2,922
2022-09-14	102.40	103.00	101.80	102.31	101.21	3,031
2022-09-13	107.40	108.20	102.04	103.53	102.42	2,284
2022-09-12	109.60	110.20	104.80	106.08	104.93	2,631
2022-09-09	109.60	109.60	107.98	108.51	107.34	10,852
2022-09-08	107.80	108.56	104.80	106.93	105.77	2,398
2022-09-07	104.60	108.60	104.38	107.39	106.24	2,042
2022-09-06	104.00	107.00	104.00	105.56	104.42	1,237
2022-09-05	99.600	104.81	99.100	104.33	103.20	4,046
2022-09-02	98.600	100.20	98.600	99.446	98.375	1,421
2022-09-01	99.200	99.300	98.500	98.600	97.538	599
2022-08-31	98.700	100.10	98.700	100.03	98.953	2,983
2022-08-30	99.700	99.700	98.700	98.989	97.923	2,207
2022-08-26	107.00	107.20	104.00	105.31	104.18	966
2022-08-25	104.00	105.00	102.80	104.64	103.52	1,664
2022-08-24	100.80	103.40	100.20	101.60	100.51	1,808
2022-08-23	101.40	103.00	101.09	102.41	101.31	1,884
2022-08-22	101.60	102.60	101.00	101.98	100.88	950
2022-08-19	103.00	103.00	102.00	102.20	101.10	779
2022-08-18	102.40	102.80	101.80	102.52	101.42	929
2022-08-17	101.80	102.37	101.37	102.37	101.27	539
2022-08-16	104.20	104.60	102.40	102.72	101.61	1,842
2022-08-15	102.20	102.80	101.85	102.75	101.64	971
2022-08-12	99.900	102.20	99.900	101.38	100.29	1,045
2022-08-11	99.300	100.80	99.300	99.592	98.519	1,411
2022-08-10	93.800	97.900	93.800	95.850	94.818	5,343
2022-08-09	96.200	96.200	93.800	94.427	93.410	810
2022-08-08	97.400	97.400	96.300	97.258	96.211	1,126
2022-08-05	97.500	98.800	96.085	98.800	97.736	1,393
2022-08-04	98.500	99.200	98.200	98.400	97.340	705
2022-08-03	94.800	97.900	94.800	97.465	96.415	3,029
2022-08-02	97.000	97.800	96.000	96.370	95.332	4,201
2022-08-01	96.800	98.700	95.700	97.572	96.520	2,798
2022-07-29	93.100	94.800	92.791	94.124	93.110	2,796
2022-07-28	92.900	94.500	90.000	92.368	91.373	80,178
2022-07-27	88.500	93.779	87.600	91.466	90.480	5,004
2022-07-26	98.300	98.900	94.800	97.352	96.303	3,828
2022-07-25	94.600	98.800	92.800	97.100	96.054	2,471
2022-07-22	92.200	92.700	90.700	92.050	91.058	1,449
2022-07-21	90.800	92.000	89.200	92.000	91.009	9,156
2022-07-20	89.700	90.900	89.700	90.000	89.031	429
2022-07-19	85.900	89.500	85.900	87.941	86.994	1,360
2022-07-18	86.200	86.571	85.800	86.500	85.568	792
2022-07-15	85.400	86.200	85.297	85.647	84.724	1,315
2022-07-14	84.900	85.400	84.900	85.033	84.117	447
2022-07-13	85.600	85.900	85.600	85.669	84.746	628

← NewerPage 18 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.