Vivenio Residencial SOCIMI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-08-20 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-08-19 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-08-18 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-08-15 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-08-14 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-08-13 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-08-12 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-08-11 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-08-08 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-08-07 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-08-06 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-08-05 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-08-04 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-08-01 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-07-31 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-07-30 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-07-29 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-07-28 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-07-25 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 452,263 |
| 2025-07-24 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 452,263 |
| 2025-07-23 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 452,263 |
| 2025-07-22 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 452,263 |
| 2025-07-21 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-07-18 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-07-17 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-07-16 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2025-06-26 | 1.360 | 1.360 | 1.360 | 1.360 | 1.353 | 500 |
| 2025-04-29 | 1.360 | 1.360 | 1.360 | 1.360 | 1.353 | 365 |
| 2025-02-07 | 1.340 | 1.340 | 1.340 | 1.340 | 1.334 | 25 |
| 2025-01-21 | 1.350 | 1.350 | 1.340 | 1.340 | 1.334 | 4,808 |
| 2025-01-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.343 | 3,704 |
| 2024-11-07 | 1.360 | 1.360 | 1.360 | 1.360 | 1.353 | 3,600 |
| 2024-10-14 | 1.360 | 1.360 | 1.350 | 1.350 | 1.343 | 25 |
| 2024-04-24 | 1.360 | 1.360 | 1.350 | 1.350 | 1.336 | 1 |
| 2024-03-26 | 1.350 | 1.360 | 1.340 | 1.350 | 1.336 | 146,175 |
| 2023-04-20 | 1.340 | 1.350 | 1.340 | 1.350 | 1.336 | 12 |
| 2023-03-16 | 1.360 | 1.360 | 1.350 | 1.350 | 1.336 | 12 |
| 2022-03-02 | 1.350 | 1.350 | 1.350 | 1.350 | 1.336 | 750 |
← NewerPage 6 of 6 · 339 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-16 | 0.0066 EUR |
| 2024-07-23 | 0.0071 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.