OTC Markets OTCPK - Delayed Quote
USD
Vusion S.A. (SRBEF)
141.42
0.00
(0.00%)
At close: October 30 at 5:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
141.42
141.42
141.42
141.42
141.42
-
Oct 29, 2026
141.42
141.42
141.42
141.42
141.42
-
Oct 28, 2026
141.42
141.42
141.42
141.42
141.42
-
Oct 27, 2026
141.42
141.42
141.42
141.42
141.42
-
Oct 26, 2026
141.42
141.42
141.42
141.42
141.42
-
Oct 23, 2026
141.42
141.42
141.42
141.42
141.42
-
Oct 22, 2026
141.42
141.42
141.42
141.42
141.42
200
Oct 21, 2026
142.87
142.87
142.87
142.87
142.87
-
Oct 20, 2026
138.39
142.87
138.39
142.87
142.87
1,400
Oct 19, 2026
141.95
141.95
141.95
141.95
141.95
-
Oct 16, 2026
141.95
141.95
141.95
141.95
141.95
-
Oct 15, 2026
141.95
141.95
141.95
141.95
141.95
-
Oct 14, 2026
141.95
141.95
141.95
141.95
141.95
-
Oct 13, 2026
141.95
141.95
141.95
141.95
141.95
-
Oct 12, 2026
141.95
141.95
141.95
141.95
141.95
-
Oct 9, 2026
141.95
141.95
141.95
141.95
141.95
-
Oct 8, 2026
141.95
141.95
141.95
141.95
141.95
-
Oct 7, 2026
141.95
141.95
141.95
141.95
141.95
551
Oct 6, 2026
144.89
144.89
144.89
144.89
144.89
-
Oct 5, 2026
144.89
144.89
144.89
144.89
144.89
-
Oct 2, 2026
144.89
144.89
144.89
144.89
144.89
-
Oct 1, 2026
144.89
144.89
144.89
144.89
144.89
-
Sep 30, 2026
144.89
144.89
144.89
144.89
144.89
-
Sep 29, 2026
144.89
144.89
144.89
144.89
144.89
-
Sep 28, 2026
144.89
144.89
144.89
144.89
144.89
-
Sep 25, 2026
144.89
144.89
144.89
144.89
144.89
-
Sep 24, 2026
144.89
144.89
144.89
144.89
144.89
-
Sep 23, 2026
144.89
144.89
144.89
144.89
144.89
-
Sep 22, 2026
142.98
147.15
142.98
144.89
144.89
270
Sep 21, 2026
137.43
137.44
137.43
137.44
137.44
290
Sep 18, 2026
130.59
135.14
130.59
135.14
135.14
170
Sep 17, 2026
133.00
133.00
133.00
133.00
133.00
15
Sep 16, 2026
141.50
141.50
141.50
141.50
141.50
-
Sep 15, 2026
141.50
141.50
141.50
141.50
141.50
-
Sep 14, 2026
141.50
141.50
141.50
141.50
141.50
-
Sep 11, 2026
141.50
141.50
141.50
141.50
141.50
-
Sep 10, 2026
141.50
141.50
141.50
141.50
141.50
-
Sep 9, 2026
141.50
141.50
141.50
141.50
141.50
-
Sep 8, 2026
141.51
141.51
141.50
141.50
141.50
147
Sep 4, 2026
143.00
143.00
143.00
143.00
143.00
-
Sep 3, 2026
143.00
143.00
143.00
143.00
143.00
-
Sep 2, 2026
143.00
143.00
143.00
143.00
143.00
-
Sep 1, 2026
143.00
143.00
143.00
143.00
143.00
-
Aug 31, 2026
143.00
143.00
143.00
143.00
143.00
-
Aug 28, 2026
143.00
143.00
143.00
143.00
143.00
356
Aug 27, 2026
150.32
150.32
150.32
150.32
150.32
-
Aug 26, 2026
150.32
150.32
150.32
150.32
150.32
100
Aug 25, 2026
149.38
149.38
149.38
149.38
149.38
-
Aug 24, 2026
149.38
149.38
149.38
149.38
149.38
-
Aug 21, 2026
149.38
149.38
149.38
149.38
149.38
-
Aug 20, 2026
149.38
149.38
149.38
149.38
149.38
-
Aug 19, 2026
149.38
149.38
149.38
149.38
149.38
-
Aug 18, 2026
149.38
149.38
149.38
149.38
149.38
-
Aug 17, 2026
149.38
149.38
149.38
149.38
149.38
-
Aug 14, 2026
149.38
149.38
149.38
149.38
149.38
-
Aug 13, 2026
149.38
149.38
149.38
149.38
149.38
-
Aug 12, 2026
149.38
149.38
149.38
149.38
149.38
-
Aug 11, 2026
149.38
149.38
149.38
149.38
149.38
-
Aug 10, 2026
149.38
149.38
149.38
149.38
149.38
-
Aug 7, 2026
149.38
149.38
149.38
149.38
149.38
60
Aug 6, 2026
150.39
150.39
150.19
150.19
150.19
200
Aug 5, 2026
160.00
160.00
160.00
160.00
160.00
100
Aug 4, 2026
160.00
160.00
160.00
160.00
160.00
-
Aug 3, 2026
160.00
160.00
160.00
160.00
160.00
-
Jul 31, 2026
160.00
160.00
160.00
160.00
160.00
-
Jul 30, 2026
160.00
160.00
160.00
160.00
160.00
189
Jul 29, 2026
154.25
154.25
154.25
154.25
154.25
-
Jul 28, 2026
154.25
154.25
154.25
154.25
154.25
-
Jul 27, 2026
154.25
154.25
154.25
154.25
154.25
10
Jul 24, 2026
146.79
146.79
146.79
146.79
146.79
-
Jul 23, 2026
146.79
146.79
146.79
146.79
146.79
-
Jul 22, 2026
146.79
146.79
146.79
146.79
146.79
50
Jul 21, 2026
134.62
134.62
134.62
134.62
134.62
-
Jul 20, 2026
134.62
134.62
134.62
134.62
134.62
35
Jul 17, 2026
139.40
139.40
139.40
139.40
139.40
-
Jul 16, 2026
139.40
139.40
139.40
139.40
139.40
-
Jul 15, 2026
139.40
139.40
139.40
139.40
139.40
-
Jul 14, 2026
139.40
139.40
139.40
139.40
139.40
-
Jul 13, 2026
139.40
139.40
139.40
139.40
139.40
-
Jul 10, 2026
139.40
139.40
139.40
139.40
139.40
-
Jul 9, 2026
139.40
139.40
139.40
139.40
139.40
-
Jul 8, 2026
139.40
139.40
139.40
139.40
139.40
-
Jul 7, 2026
139.40
139.40
139.40
139.40
139.40
-
Jul 6, 2026
139.40
139.40
139.40
139.40
139.40
-
Jul 2, 2026
139.40
139.40
139.40
139.40
139.40
-
Jul 1, 2026
139.40
139.40
139.40
139.40
139.40
-
Jun 30, 2026
139.40
139.40
139.40
139.40
139.40
-
Jun 29, 2026
139.40
139.40
139.40
139.40
139.40
20
Jun 26, 2026
130.00
136.53
130.00
136.10
136.10
95
Jun 25, 2026
130.93
130.93
130.93
130.93
130.93
-
Jun 24, 2026
130.93
130.93
130.93
130.93
130.93
40
Jun 23, 2026
138.27
138.27
138.27
138.27
138.27
-
Jun 22, 2026
138.27
138.27
138.27
138.27
138.27
22
Jun 18, 2026
159.16
159.16
159.16
159.16
159.16
-
Jun 17, 2026
159.16
159.16
159.16
159.16
159.16
-
Jun 16, 2026
159.16
159.16
159.16
159.16
159.16
-
Jun 15, 2026
159.16
159.16
159.16
159.16
159.16
120
Jun 12, 2026
166.46
166.46
166.46
166.46
166.46
-
Jun 11, 2026
166.46
166.46
166.46
166.46
166.46
-
Jun 10, 2026
1.0049129
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
166.46
166.46
166.46
166.46
166.46
-
Jun 9, 2026
166.46
166.46
166.46
166.46
165.56
-
Jun 8, 2026
166.46
166.46
166.46
166.46
165.56
-
Jun 5, 2026
166.46
166.46
166.46
166.46
165.56
-
Jun 4, 2026
166.46
166.46
166.46
166.46
165.56
200
Jun 3, 2026
162.84
162.84
162.84
162.84
161.96
-
Jun 2, 2026
162.84
162.84
162.84
162.84
161.96
50
Jun 1, 2026
168.31
168.31
168.31
168.31
167.40
40
May 29, 2026
149.52
149.52
149.52
149.52
148.71
-
May 28, 2026
149.52
149.52
149.52
149.52
148.71
-
May 27, 2026
149.52
149.52
149.52
149.52
148.71
-
May 26, 2026
149.52
149.52
149.52
149.52
148.71
-
May 22, 2026
149.52
149.52
149.52
149.52
148.71
21
May 21, 2026
143.75
143.75
143.75
143.75
142.97
-
May 20, 2026
143.75
143.75
143.75
143.75
142.97
-
May 19, 2026
143.75
143.75
143.75
143.75
142.97
-
May 18, 2026
143.75
143.75
143.75
143.75
142.97
-
May 15, 2026
143.75
143.75
143.75
143.75
142.97
50
May 14, 2026
144.96
144.96
144.96
144.96
144.18
-
May 13, 2026
144.96
144.96
144.96
144.96
144.18
-
May 12, 2026
144.96
144.96
144.96
144.96
144.18
50
May 11, 2026
137.50
137.50
137.50
137.50
136.76
-
May 8, 2026
137.50
137.50
137.50
137.50
136.76
-
May 7, 2026
137.50
137.50
137.50
137.50
136.76
-
May 6, 2026
137.50
137.50
137.50
137.50
136.76
-
May 5, 2026
137.50
137.50
137.50
137.50
136.76
-
May 4, 2026
137.50
137.50
137.50
137.50
136.76
-
May 1, 2026
137.50
137.50
137.50
137.50
136.76
-
Apr 30, 2026
137.50
137.50
137.50
137.50
136.76
65
Apr 29, 2026
142.45
142.45
142.45
142.45
141.68
-
Apr 28, 2026
142.45
142.45
142.45
142.45
141.68
25
Apr 27, 2026
170.00
170.00
170.00
170.00
169.08
-
Apr 24, 2026
170.00
170.00
170.00
170.00
169.08
-
Apr 23, 2026
160.00
170.00
160.00
170.00
169.08
130
Apr 22, 2026
140.00
140.00
140.00
140.00
139.24
-
Apr 21, 2026
140.00
140.00
140.00
140.00
139.24
15
Apr 20, 2026
135.00
135.00
135.00
135.00
134.27
-
Apr 17, 2026
135.00
135.00
135.00
135.00
134.27
-
Apr 16, 2026
135.00
135.00
135.00
135.00
134.27
-
Apr 15, 2026
135.00
135.00
135.00
135.00
134.27
50
Apr 14, 2026
118.75
118.75
118.75
118.75
118.11
-
Apr 13, 2026
118.75
118.75
118.75
118.75
118.11
-
Apr 10, 2026
118.75
118.75
118.75
118.75
118.11
-
Apr 9, 2026
118.75
118.75
118.75
118.75
118.11
-
Apr 8, 2026
118.75
118.75
118.75
118.75
118.11
-
Apr 7, 2026
118.75
118.75
118.75
118.75
118.11
-
Apr 6, 2026
118.75
118.75
118.75
118.75
118.11
-
Apr 2, 2026
118.75
118.75
118.75
118.75
118.11
-
Apr 1, 2026
118.75
118.75
118.75
118.75
118.11
-
Mar 31, 2026
118.75
118.75
118.75
118.75
118.11
-
Mar 30, 2026
118.75
118.75
118.75
118.75
118.11
-
Mar 27, 2026
119.52
119.52
118.75
118.75
118.11
112
Mar 26, 2026
121.80
121.80
121.80
121.80
121.14
60
Mar 25, 2026
122.07
122.07
122.07
122.07
121.41
21
Mar 24, 2026
120.92
120.92
120.92
120.92
120.27
30
Mar 23, 2026
122.13
122.13
122.13
122.13
121.46
-
Mar 20, 2026
122.13
122.13
122.13
122.13
121.46
23
Mar 19, 2026
127.45
127.45
127.45
127.45
126.76
-
Mar 18, 2026
127.45
127.45
127.45
127.45
126.76
-
Mar 17, 2026
127.45
127.45
127.45
127.45
126.76
-
Mar 16, 2026
127.45
127.45
127.45
127.45
126.76
-
Mar 13, 2026
127.45
127.45
127.45
127.45
126.76
40
Mar 12, 2026
133.40
133.40
133.40
133.40
132.68
-
Mar 11, 2026
133.40
133.40
133.40
133.40
132.68
100
Mar 10, 2026
132.00
132.00
132.00
132.00
131.29
-
Mar 9, 2026
132.00
132.00
132.00
132.00
131.29
-
Mar 6, 2026
132.00
132.00
132.00
132.00
131.29
-
Mar 5, 2026
132.00
132.00
132.00
132.00
131.29
750
Mar 4, 2026
128.60
128.60
128.60
128.60
127.90
-
Mar 3, 2026
128.60
128.60
128.60
128.60
127.90
60
Mar 2, 2026
142.73
142.73
142.73
142.73
141.95
-
Feb 27, 2026
142.73
142.73
142.73
142.73
141.95
35
Feb 26, 2026
140.94
140.94
140.94
140.94
140.17
-
Feb 25, 2026
140.94
140.94
140.94
140.94
140.17
30
Feb 24, 2026
136.05
136.05
136.05
136.05
135.31
100
Feb 23, 2026
135.32
135.32
135.32
135.32
134.59
2
Feb 20, 2026
145.24
145.63
139.30
144.00
143.22
3,160
Feb 19, 2026
138.34
138.34
138.34
138.34
137.59
-
Feb 18, 2026
138.34
138.34
138.34
138.34
137.59
50
Feb 17, 2026
142.65
142.65
142.65
142.65
141.88
-
Feb 13, 2026
142.65
142.65
142.65
142.65
141.88
-
Feb 12, 2026
142.65
142.65
142.65
142.65
141.88
-
Feb 11, 2026
142.65
142.65
142.65
142.65
141.88
-
Feb 10, 2026
150.04
150.04
142.65
142.65
141.88
108
Feb 9, 2026
147.31
147.31
147.31
147.31
146.51
9
Feb 6, 2026
150.05
150.05
150.05
150.05
149.24
13
Feb 5, 2026
157.88
157.88
157.88
157.88
157.03
-
Feb 4, 2026
157.88
157.88
157.88
157.88
157.03
100
Feb 3, 2026
160.00
160.00
160.00
160.00
159.13
156
Feb 2, 2026
158.36
158.36
158.36
158.36
157.50
-
Jan 30, 2026
158.36
158.36
158.36
158.36
157.50
-
Jan 29, 2026
158.36
158.36
158.36
158.36
157.50
-
Jan 28, 2026
158.36
158.36
158.36
158.36
157.50
15
Jan 27, 2026
150.55
150.55
150.55
150.55
149.74
-
Jan 26, 2026
150.55
150.55
150.55
150.55
149.74
-
Jan 23, 2026
150.55
150.55
150.55
150.55
149.74
-
Jan 22, 2026
150.55
150.55
150.55
150.55
149.74
-
Jan 21, 2026
150.55
150.55
150.55
150.55
149.74
425
Jan 20, 2026
184.50
184.50
184.50
184.50
183.50
-
Jan 16, 2026
184.50
184.50
184.50
184.50
183.50
-
Jan 15, 2026
184.50
184.50
184.50
184.50
183.50
-
Jan 14, 2026
192.17
192.17
184.50
184.50
183.50
189
Jan 13, 2026
240.57
240.57
240.57
240.57
239.27
-
Jan 12, 2026
240.57
240.57
240.57
240.57
239.27
-
Jan 9, 2026
240.57
240.57
240.57
240.57
239.27
-
Jan 8, 2026
240.57
240.57
240.57
240.57
239.27
-
Jan 7, 2026
240.57
240.57
240.57
240.57
239.27
-
Jan 6, 2026
240.57
240.57
240.57
240.57
239.27
-
Jan 5, 2026
240.57
240.57
240.57
240.57
239.27
-
Jan 2, 2026
240.57
240.57
240.57
240.57
239.27
2
Dec 31, 2025
238.15
238.15
238.15
238.15
236.86
-
Dec 30, 2025
238.15
238.15
238.15
238.15
236.86
-
Dec 29, 2025
238.15
238.15
238.15
238.15
236.86
2
Dec 26, 2025
244.25
244.25
244.25
244.25
242.93
-
Dec 24, 2025
244.25
244.25
244.25
244.25
242.93
-
Dec 23, 2025
244.25
244.25
244.25
244.25
242.93
-
Dec 22, 2025
244.25
244.25
244.25
244.25
242.93
-
Dec 19, 2025
244.25
244.25
244.25
244.25
242.93
-
Dec 18, 2025
244.25
244.25
244.25
244.25
242.93
-
Dec 17, 2025
244.25
244.25
244.25
244.25
242.93
-
Dec 16, 2025
244.25
244.25
244.25
244.25
242.93
-
Dec 15, 2025
244.25
244.25
244.25
244.25
242.93
-
Dec 12, 2025
244.25
244.25
244.25
244.25
242.93
-
Dec 11, 2025
244.25
244.25
244.25
244.25
242.93
-
Dec 10, 2025
244.25
244.25
244.25
244.25
242.93
-
Dec 9, 2025
244.50
244.50
244.25
244.25
242.93
60
Dec 8, 2025
227.95
227.95
227.95
227.95
226.72
-
Dec 5, 2025
227.95
227.95
227.95
227.95
226.72
-
Dec 4, 2025
227.95
227.95
227.95
227.95
226.72
-
Dec 3, 2025
227.95
227.95
227.95
227.95
226.72
-
Dec 2, 2025
227.95
227.95
227.95
227.95
226.72
-
Dec 1, 2025
227.95
227.95
227.95
227.95
226.72
-
Nov 28, 2025
227.95
227.95
227.95
227.95
226.72
-
Nov 26, 2025
227.95
227.95
227.95
227.95
226.72
-
Nov 25, 2025
227.95
227.95
227.95
227.95
226.72
-
Nov 24, 2025
227.95
227.95
227.95
227.95
226.72
25
Nov 21, 2025
228.00
228.00
228.00
228.00
226.77
61
Nov 20, 2025
238.66
238.66
238.66
238.66
237.37
50
Nov 19, 2025
248.00
248.00
248.00
248.00
246.66
-
Nov 18, 2025
248.00
248.00
248.00
248.00
246.66
-
Nov 17, 2025
248.00
248.00
248.00
248.00
246.66
-
Nov 14, 2025
248.00
248.00
248.00
248.00
246.66
-
Nov 13, 2025
248.00
248.00
248.00
248.00
246.66
-
Nov 12, 2025
248.00
248.00
248.00
248.00
246.66
-
Nov 11, 2025
248.00
248.00
248.00
248.00
246.66
-
Nov 10, 2025
248.00
248.00
248.00
248.00
246.66
-
Nov 7, 2025
248.00
248.00
248.00
248.00
246.66
-
Nov 6, 2025
248.00
248.00
248.00
248.00
246.66
80
Nov 5, 2025
254.14
254.14
254.14
254.14
252.77
-
Nov 4, 2025
254.14
254.14
254.14
254.14
252.77
-
Nov 3, 2025
254.14
254.14
254.14
254.14
252.77
-
Oct 31, 2025
254.14
254.14
254.14
254.14
252.77
-
