Vusion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	85.400	85.632	84.600	85.124	84.207	519
2022-07-11	84.000	85.400	84.000	85.043	84.127	950
2022-07-08	84.000	84.000	82.894	82.894	82.001	555
2022-07-07	82.800	84.000	82.800	83.351	82.453	1,577
2022-07-06	79.000	81.300	78.700	78.700	77.852	1,384
2022-07-05	78.800	79.600	78.800	79.600	78.743	427
2022-07-04	79.100	79.500	79.100	79.402	78.547	394
2022-07-01	79.800	81.000	79.800	80.500	79.633	578
2022-06-30	79.300	81.000	78.900	81.000	80.127	475
2022-06-29	79.800	80.600	79.000	79.000	78.149	1,143
2022-06-28	81.400	82.000	80.694	80.694	79.825	907
2022-06-27	78.900	79.700	78.200	79.100	78.248	658
2022-06-24	75.300	79.700	75.300	78.900	78.050	789
2022-06-23	76.300	76.500	73.100	74.532	73.729	2,647
2022-06-22	76.300	79.300	76.300	78.693	77.845	1,183
2022-06-21	79.100	79.700	77.197	77.200	76.368	1,779
2022-06-20	75.600	76.777	75.600	76.148	75.328	486
2022-06-17	75.900	76.900	75.721	76.691	75.865	440
2022-06-16	76.500	76.500	74.300	74.300	73.500	668
2022-06-15	73.600	75.700	72.600	75.700	74.885	1,230
2022-06-14	73.900	74.500	73.400	74.444	73.643	955
2022-06-13	74.800	75.643	73.800	74.654	73.850	1,324
2022-06-10	80.900	80.900	77.100	77.100	76.270	977
2022-06-09	81.300	82.000	80.800	81.700	80.820	1,772
2022-06-08	83.700	83.700	81.300	81.600	80.721	697
2022-06-07	86.600	86.600	83.515	83.515	82.615	1,334
2022-06-06	85.900	88.500	85.900	88.500	87.547	295
2022-06-01	85.000	86.900	85.000	85.300	84.381	1,591
2022-05-31	85.000	87.000	85.000	85.100	84.183	1,230
2022-05-30	82.700	85.400	82.700	85.400	84.480	893
2022-05-27	79.900	82.300	79.800	82.100	81.216	3,919
2022-05-26	79.200	79.500	78.800	79.500	78.644	642
2022-05-25	81.600	81.800	80.100	81.784	80.903	626
2022-05-24	83.300	83.300	81.397	82.100	81.216	877
2022-05-23	85.100	85.100	83.400	83.600	82.699	964
2022-05-20	86.000	86.000	83.856	83.856	82.953	536
2022-05-19	83.900	85.000	82.800	82.800	81.908	938
2022-05-18	83.900	88.800	83.900	84.700	83.788	2,470
2022-05-17	82.500	84.300	82.500	84.000	83.095	242
2022-05-16	81.900	83.000	80.600	80.600	79.732	402
2022-05-13	79.490	80.323	78.714	80.323	79.458	224
2022-05-12	78.600	79.000	77.900	77.900	77.061	118
2022-05-11	79.400	80.900	77.800	79.027	78.176	1,406
2022-05-10	78.000	81.300	78.000	79.300	78.446	2,671
2022-05-09	80.600	80.600	77.500	77.680	76.843	1,400
2022-05-06	82.700	82.700	80.300	80.300	79.435	893
2022-05-05	86.800	88.000	83.093	88.000	87.052	852
2022-05-04	86.500	86.700	86.396	86.500	85.568	2,209
2022-05-03	85.600	88.200	85.600	86.500	85.568	402
2022-04-29	86.700	89.000	86.700	87.700	86.755	1,149
2022-04-28	86.400	87.156	85.100	85.100	84.183	1,370
2022-04-27	86.300	86.450	85.600	86.450	85.519	543
2022-04-26	88.500	88.500	86.400	86.500	85.568	3,091
2022-04-25	87.000	88.000	86.900	87.000	86.063	5,651
2022-04-22	87.400	88.800	87.100	88.500	87.547	1,324
2022-04-21	88.400	88.740	87.800	88.193	87.243	1,110
2022-04-20	84.900	89.700	84.400	87.900	86.953	12,167
2022-04-19	85.500	88.300	84.900	88.300	87.349	6,932
2022-04-14	87.400	87.500	86.700	86.952	86.015	13,778
2022-04-13	88.400	88.400	86.500	87.100	86.162	16,748

← NewerPage 19 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.