Vusion S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 140.50 | 143.60 | 140.50 | 143.60 | 142.38 | 151 |
| 2024-11-25 | 137.50 | 143.40 | 137.50 | 143.40 | 142.17 | 843 |
| 2024-11-22 | 139.40 | 139.40 | 137.10 | 137.40 | 136.23 | 607 |
| 2024-11-21 | 138.00 | 138.70 | 136.80 | 138.70 | 137.52 | 1,011 |
| 2024-11-20 | 136.00 | 137.80 | 136.00 | 137.80 | 136.63 | 76 |
| 2024-11-19 | 135.40 | 135.90 | 134.70 | 135.70 | 134.54 | 1,155 |
| 2024-11-18 | 136.70 | 137.90 | 133.40 | 137.30 | 136.13 | 310 |
| 2024-11-15 | 135.60 | 137.00 | 134.80 | 136.31 | 135.15 | 1,559 |
| 2024-11-14 | 136.70 | 136.70 | 133.40 | 135.60 | 134.44 | 402 |
| 2024-11-13 | 135.00 | 139.10 | 135.00 | 139.10 | 137.91 | 570 |
| 2024-11-12 | 137.00 | 137.90 | 131.80 | 134.60 | 133.45 | 2,326 |
| 2024-11-11 | 137.00 | 140.80 | 137.00 | 139.60 | 138.41 | 245 |
| 2024-11-08 | 139.90 | 140.30 | 138.10 | 139.70 | 138.51 | 452 |
| 2024-11-07 | 137.10 | 140.00 | 137.10 | 139.70 | 138.51 | 156 |
| 2024-11-06 | 138.90 | 141.60 | 137.40 | 139.50 | 138.31 | 447 |
| 2024-11-05 | 138.60 | 139.90 | 137.60 | 139.50 | 138.31 | 1,133 |
| 2024-11-04 | 141.50 | 141.50 | 138.70 | 140.30 | 139.10 | 10,705 |
| 2024-11-01 | 143.90 | 143.90 | 140.90 | 142.40 | 141.19 | 581 |
| 2024-10-31 | 145.40 | 145.40 | 142.50 | 143.10 | 141.88 | 439 |
| 2024-10-30 | 143.80 | 146.10 | 142.60 | 145.40 | 144.16 | 863 |
| 2024-10-29 | 137.40 | 144.20 | 134.30 | 142.70 | 141.48 | 2,340 |
| 2024-10-28 | 145.10 | 150.40 | 144.00 | 150.10 | 148.82 | 1,519 |
| 2024-10-25 | 138.70 | 142.20 | 138.70 | 142.20 | 140.99 | 794 |
| 2024-10-24 | 139.00 | 142.90 | 138.50 | 138.50 | 137.32 | 173 |
| 2024-10-23 | 141.20 | 141.20 | 137.60 | 137.60 | 136.43 | 227 |
| 2024-10-22 | 141.90 | 142.60 | 140.20 | 142.30 | 141.09 | 256 |
| 2024-10-21 | 141.40 | 143.10 | 139.90 | 140.70 | 139.50 | 2,211 |
| 2024-10-18 | 139.40 | 141.30 | 138.10 | 141.30 | 140.10 | 207 |
| 2024-10-17 | 144.20 | 144.20 | 135.40 | 138.97 | 137.78 | 5,186 |
| 2024-10-16 | 137.00 | 141.50 | 137.00 | 141.50 | 140.29 | 20,331 |
| 2024-10-15 | 139.20 | 140.50 | 136.80 | 137.00 | 135.83 | 2,035 |
| 2024-10-14 | 141.40 | 141.60 | 138.10 | 138.50 | 137.32 | 665 |
| 2024-10-11 | 139.80 | 142.00 | 139.40 | 141.17 | 139.96 | 3,004 |
| 2024-10-10 | 142.70 | 142.70 | 141.30 | 141.30 | 140.10 | 35 |
| 2024-10-09 | 143.60 | 144.40 | 143.00 | 144.00 | 142.77 | 80 |
| 2024-10-08 | 143.70 | 144.70 | 143.60 | 144.25 | 143.02 | 1,565 |
| 2024-10-07 | 146.50 | 146.50 | 142.60 | 143.40 | 142.18 | 1,444 |
| 2024-10-04 | 147.00 | 148.20 | 143.70 | 145.50 | 144.26 | 15,605 |
| 2024-10-03 | 150.20 | 150.20 | 147.50 | 147.50 | 146.24 | 769 |
| 2024-10-02 | 154.80 | 154.80 | 146.40 | 150.20 | 148.92 | 16,159 |
| 2024-10-01 | 154.20 | 159.80 | 151.60 | 158.94 | 157.58 | 3,213 |
| 2024-09-30 | 152.60 | 154.80 | 149.80 | 154.22 | 152.90 | 2,499 |
| 2024-09-27 | 152.10 | 154.00 | 150.90 | 152.10 | 150.80 | 1,140 |
| 2024-09-26 | 151.10 | 155.10 | 151.10 | 152.60 | 151.30 | 522 |
| 2024-09-25 | 147.50 | 151.10 | 147.30 | 151.10 | 149.81 | 428 |
| 2024-09-24 | 149.80 | 151.80 | 147.60 | 147.60 | 146.34 | 528 |
| 2024-09-23 | 150.70 | 150.80 | 148.60 | 149.80 | 148.52 | 171 |
| 2024-09-20 | 155.10 | 155.10 | 150.40 | 150.50 | 149.22 | 427 |
| 2024-09-19 | 153.50 | 155.00 | 153.50 | 155.00 | 153.68 | 29 |
| 2024-09-18 | 150.20 | 153.40 | 150.00 | 150.60 | 149.32 | 34,993 |
| 2024-09-17 | 150.00 | 154.50 | 150.00 | 151.20 | 149.91 | 385 |
| 2024-09-16 | 150.00 | 151.10 | 149.70 | 150.60 | 149.32 | 285 |
| 2024-09-13 | 153.70 | 153.70 | 143.30 | 144.00 | 142.77 | 1,283 |
| 2024-09-12 | 147.80 | 150.10 | 147.20 | 150.10 | 148.82 | 873 |
| 2024-09-11 | 145.50 | 147.10 | 144.80 | 146.60 | 145.35 | 1,042 |
| 2024-09-10 | 141.70 | 145.00 | 141.70 | 144.00 | 142.77 | 589 |
| 2024-09-09 | 140.30 | 143.15 | 134.30 | 140.00 | 138.80 | 1,419 |
| 2024-09-06 | 141.80 | 141.80 | 138.40 | 138.40 | 137.22 | 519 |
| 2024-09-05 | 138.00 | 142.80 | 138.00 | 142.00 | 140.79 | 1,055 |
| 2024-09-04 | 136.40 | 137.60 | 135.90 | 137.10 | 135.93 | 68 |
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.