Vusion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	88.600	89.700	87.900	89.000	88.041	17,358
2022-04-11	87.400	90.000	87.400	90.000	89.031	10,305
2022-04-08	89.900	90.000	88.500	89.300	88.338	5,355
2022-04-07	90.100	90.768	89.800	90.300	89.327	5,982
2022-04-06	90.800	91.800	88.700	91.500	90.514	12,555
2022-04-05	91.900	92.700	91.600	92.700	91.701	22,533
2022-04-04	91.900	92.513	91.900	92.200	91.207	12,148
2022-04-01	93.000	93.000	91.196	91.479	90.494	1,528
2022-03-31	95.100	95.100	93.000	93.300	92.295	1,769
2022-03-30	90.600	91.700	90.200	90.749	89.772	19,330
2022-03-29	88.400	89.700	87.800	89.700	88.734	29,775
2022-03-28	89.600	89.600	86.900	87.100	86.162	30,561
2022-03-25	88.700	89.500	87.900	88.900	87.942	16,421
2022-03-24	90.000	90.000	88.100	88.684	87.729	1,767
2022-03-23	89.300	90.300	89.300	90.000	89.031	1,966
2022-03-22	89.400	89.900	89.400	89.900	88.932	3,752
2022-03-21	86.800	89.800	86.800	89.800	88.833	5,123
2022-03-18	82.700	89.500	82.700	85.993	85.067	26,120
2022-03-17	88.800	88.900	84.100	84.100	83.194	2,977
2022-03-16	88.300	90.000	87.200	89.982	89.013	1,622
2022-03-15	90.100	90.100	86.900	88.000	87.052	2,977
2022-03-14	87.700	90.000	87.100	89.400	88.437	1,671
2022-03-11	81.700	89.000	81.600	87.400	86.459	2,512
2022-03-10	78.500	82.900	77.997	80.700	79.831	8,163
2022-03-09	71.500	71.500	70.050	70.400	69.642	2,173
2022-03-08	71.200	71.200	69.400	69.400	68.652	979
2022-03-07	73.000	74.000	73.000	73.700	72.906	775
2022-03-04	73.300	77.700	72.200	74.721	73.916	5,607
2022-03-03	70.200	70.200	68.500	68.908	68.165	764
2022-03-02	70.700	70.700	68.800	69.823	69.071	1,563
2022-03-01	71.700	71.874	69.500	71.874	71.100	1,884
2022-02-28	71.100	71.500	70.393	70.393	69.634	1,908
2022-02-25	67.800	69.300	67.800	68.900	68.158	654
2022-02-24	67.700	67.800	66.900	66.900	66.179	921
2022-02-23	70.800	72.300	69.700	70.209	69.452	1,124
2022-02-22	66.000	70.000	66.000	70.000	69.246	1,624
2022-02-21	68.100	71.000	67.617	70.600	69.840	2,585
2022-02-18	66.100	66.752	65.900	66.752	66.033	380
2022-02-17	67.600	67.900	67.170	67.170	66.447	770
2022-02-16	67.200	67.800	67.200	67.700	66.971	2,122
2022-02-15	65.500	68.900	65.375	65.375	64.671	899
2022-02-14	65.000	67.000	64.500	67.000	66.278	449
2022-02-11	68.400	68.400	67.900	68.000	67.268	248
2022-02-10	69.800	69.886	69.000	69.864	69.111	20,889
2022-02-09	69.300	69.600	69.100	69.100	68.356	602
2022-02-08	65.911	66.700	65.911	66.700	65.982	732
2022-02-07	66.700	67.000	66.222	66.267	65.553	234
2022-02-04	67.200	67.200	65.800	66.412	65.696	489
2022-02-03	68.000	68.400	67.914	68.100	67.366	832
2022-02-02	68.800	68.800	68.188	68.188	67.454	779
2022-02-01	68.400	68.600	68.200	68.600	67.861	82
2022-01-31	66.400	68.200	66.400	67.720	66.990	262
2022-01-28	69.500	69.500	65.700	68.258	67.522	1,854
2022-01-27	65.400	65.414	64.389	65.414	64.709	980
2022-01-26	65.600	66.100	65.000	65.400	64.696	563
2022-01-25	63.700	64.500	63.600	64.000	63.311	1,257
2022-01-24	65.900	65.900	61.700	63.000	62.321	2,356
2022-01-21	65.700	66.500	65.611	66.500	65.784	523
2022-01-20	65.700	67.000	65.289	66.900	66.179	501
2022-01-19	65.600	67.300	65.600	66.000	65.289	761

← NewerPage 20 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.