Vitura S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-10 | 6.300 | 6.300 | 5.900 | 5.900 | 5.900 | 99 |
| 2024-09-09 | 6.250 | 6.350 | 6.250 | 6.300 | 6.300 | 196 |
| 2024-09-06 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 1 |
| 2024-09-05 | 6.150 | 6.250 | 5.900 | 6.250 | 6.250 | 321 |
| 2024-09-04 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1 |
| 2024-09-03 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1 |
| 2024-09-02 | 5.950 | 6.150 | 5.900 | 6.150 | 6.150 | 440 |
| 2024-08-30 | 6.600 | 6.600 | 5.950 | 5.950 | 5.950 | 1,311 |
| 2024-08-29 | 7.150 | 7.150 | 6.550 | 6.550 | 6.550 | 189 |
| 2024-08-28 | 7.250 | 7.250 | 7.150 | 7.150 | 7.150 | 16 |
| 2024-08-27 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 1 |
| 2024-08-26 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 16 |
| 2024-08-23 | 6.950 | 7.350 | 6.950 | 7.350 | 7.350 | 359 |
| 2024-08-22 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 31 |
| 2024-08-21 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 1 |
| 2024-08-20 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 1 |
| 2024-08-19 | 7.050 | 7.050 | 6.950 | 6.950 | 6.950 | 16 |
| 2024-08-16 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 1 |
| 2024-08-15 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 1 |
| 2024-08-14 | 6.750 | 7.050 | 6.750 | 7.050 | 7.050 | 305 |
| 2024-08-13 | 6.600 | 6.800 | 6.600 | 6.800 | 6.800 | 170 |
| 2024-08-12 | 6.500 | 6.600 | 6.300 | 6.600 | 6.600 | 28 |
| 2024-08-09 | 6.100 | 6.500 | 6.000 | 6.500 | 6.500 | 218 |
| 2024-08-08 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 4 |
| 2024-08-07 | 6.450 | 6.600 | 6.000 | 6.000 | 6.000 | 1,292 |
| 2024-08-06 | 6.500 | 6.600 | 6.400 | 6.400 | 6.400 | 653 |
| 2024-08-05 | 7.000 | 7.000 | 6.400 | 6.400 | 6.400 | 73 |
| 2024-08-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1 |
| 2024-08-01 | 7.500 | 7.500 | 7.000 | 7.000 | 7.000 | 126 |
| 2024-07-31 | 7.550 | 7.550 | 7.500 | 7.500 | 7.500 | 16 |
| 2024-07-30 | 6.950 | 7.550 | 6.950 | 7.550 | 7.550 | 333 |
| 2024-07-29 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 1 |
| 2024-07-26 | 6.950 | 7.000 | 6.950 | 7.000 | 7.000 | 16 |
| 2024-07-25 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 1 |
| 2024-07-24 | 7.000 | 7.000 | 6.900 | 6.950 | 6.950 | 335 |
| 2024-07-23 | 6.950 | 7.000 | 6.900 | 7.000 | 7.000 | 58 |
| 2024-07-22 | 6.950 | 6.950 | 6.850 | 6.900 | 6.900 | 16 |
| 2024-07-19 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 1 |
| 2024-07-18 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 1 |
| 2024-07-17 | 7.100 | 7.100 | 6.700 | 6.950 | 6.950 | 146 |
| 2024-07-16 | 7.000 | 7.100 | 6.900 | 7.100 | 7.100 | 19 |
| 2024-07-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1 |
| 2024-07-12 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1 |
| 2024-07-11 | 6.550 | 7.150 | 6.550 | 7.000 | 7.000 | 310 |
| 2024-07-10 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2024-07-09 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2024-07-08 | 6.450 | 6.550 | 6.450 | 6.550 | 6.550 | 21 |
| 2024-07-05 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1 |
| 2024-07-04 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1 |
| 2024-07-03 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1 |
| 2024-07-02 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1 |
| 2024-07-01 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1 |
| 2024-06-28 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1 |
| 2024-06-27 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1 |
| 2024-06-26 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1 |
| 2024-06-25 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1 |
| 2024-06-24 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1 |
| 2024-06-21 | 6.550 | 6.550 | 6.450 | 6.450 | 6.450 | 2 |
| 2024-06-20 | 6.350 | 6.550 | 6.350 | 6.550 | 6.550 | 43 |
| 2024-06-19 | 7.050 | 7.050 | 6.350 | 6.350 | 6.350 | 563 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-23 | 0.2100 EUR |
| 2022-05-23 | 1.0938 EUR |
| 2021-05-17 | 2.0000 EUR |
| 2020-06-19 | 0.7200 EUR |
| 2019-05-03 | 2.3000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.