Vusion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	66.700	66.700	66.400	66.400	65.685	292
2022-01-17	67.000	67.158	66.288	67.000	66.278	1,296
2022-01-14	69.000	69.000	67.400	67.400	66.674	409
2022-01-13	69.900	69.900	69.000	69.298	68.551	1,188
2022-01-12	69.800	69.800	69.700	69.796	69.044	80
2022-01-11	71.600	71.700	69.700	70.500	69.741	908
2022-01-10	72.500	72.500	68.400	68.400	67.663	529
2022-01-07	73.900	75.100	73.500	73.500	72.708	1,397
2022-01-06	73.500	74.400	72.900	73.391	72.600	1,143
2022-01-05	75.900	76.000	74.896	74.896	74.089	165
2022-01-04	76.000	77.300	74.500	75.118	74.308	679
2021-12-31	73.900	75.100	73.900	75.100	74.291	751
2021-12-30	74.800	74.800	73.100	74.187	73.388	193
2021-12-29	74.400	75.900	74.400	75.500	74.687	1,087
2021-12-23	72.200	73.100	72.200	72.400	71.620	573
2021-12-22	70.900	72.400	70.900	70.988	70.223	486
2021-12-21	69.500	71.100	69.500	71.000	70.235	1,032
2021-12-20	66.900	68.800	66.900	68.304	67.568	210
2021-12-17	69.000	69.000	67.800	68.700	67.960	1,199
2021-12-16	70.900	71.600	70.800	70.800	70.037	485
2021-12-15	70.900	71.000	70.700	70.813	70.051	1,447
2021-12-14	70.200	70.915	69.900	70.890	70.126	1,009
2021-12-13	72.700	72.700	71.700	72.200	71.422	542
2021-12-10	69.700	70.800	69.700	70.400	69.642	228
2021-12-09	70.800	71.600	70.411	70.411	69.653	496
2021-12-08	72.300	72.300	69.600	70.000	69.246	614
2021-12-07	69.000	72.300	69.000	72.300	71.521	442
2021-12-06	69.500	69.500	67.000	67.400	66.674	2,251
2021-12-03	70.300	71.400	69.500	70.400	69.642	830
2021-12-02	68.700	69.900	67.900	69.800	69.048	1,181
2021-12-01	66.800	69.300	66.800	69.300	68.554	1,202
2021-11-30	65.700	67.200	64.794	64.800	64.102	17,640
2021-11-29	66.800	68.700	66.800	67.600	66.872	1,247
2021-11-26	67.400	67.500	66.100	66.100	65.388	3,961
2021-11-25	68.600	68.700	67.500	67.900	67.169	1,180
2021-11-24	67.000	68.700	65.300	68.300	67.564	4,919
2021-11-23	68.400	68.600	65.200	65.800	65.091	6,715
2021-11-22	67.900	68.900	67.300	67.600	66.872	1,072
2021-11-19	64.200	68.000	64.200	67.600	66.872	3,069
2021-11-18	66.000	66.000	64.200	64.439	63.744	2,480
2021-11-17	63.900	64.800	63.800	64.100	63.410	579
2021-11-16	64.700	65.600	63.800	65.500	64.794	2,405
2021-11-15	64.800	64.800	63.500	64.000	63.311	1,564
2021-11-12	65.900	66.600	64.600	64.700	64.003	2,399
2021-11-11	60.200	64.807	60.200	64.800	64.102	1,764
2021-11-10	61.500	61.500	60.200	60.300	59.650	4,173
2021-11-09	63.500	63.600	61.373	62.300	61.629	443
2021-11-08	60.700	62.100	60.400	61.800	61.134	221
2021-11-05	60.300	61.800	60.116	60.116	59.469	324
2021-11-04	59.000	60.244	59.000	59.700	59.057	1,820
2021-11-03	57.900	59.500	57.900	58.468	57.838	703
2021-11-02	58.700	59.900	58.400	59.900	59.255	668
2021-11-01	57.500	58.400	57.000	57.687	57.066	593
2021-10-29	56.800	57.800	56.600	56.700	56.089	601
2021-10-28	58.800	60.900	58.600	59.300	58.661	504
2021-10-27	57.500	58.800	57.500	58.000	57.375	389
2021-10-26	56.151	56.151	56.151	56.151	55.546	252

← NewerPage 21 of 21 · 1,257 trading days

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.