Vitura S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-18 | 6.850 | 7.050 | 6.850 | 7.050 | 7.050 | 76 |
| 2024-06-17 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 1 |
| 2024-06-14 | 7.700 | 7.700 | 6.850 | 6.850 | 6.850 | 1,445 |
| 2024-06-13 | 7.900 | 7.900 | 7.800 | 7.800 | 7.800 | 22 |
| 2024-06-12 | 7.550 | 7.900 | 7.500 | 7.900 | 7.900 | 183 |
| 2024-06-11 | 7.700 | 7.700 | 7.500 | 7.500 | 7.500 | 285 |
| 2024-06-10 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1 |
| 2024-06-07 | 7.900 | 8.000 | 7.700 | 7.700 | 7.700 | 420 |
| 2024-06-06 | 7.900 | 7.950 | 7.900 | 7.900 | 7.900 | 31 |
| 2024-06-05 | 7.950 | 7.950 | 7.850 | 7.850 | 7.850 | 112 |
| 2024-06-04 | 8.050 | 8.050 | 7.950 | 7.950 | 7.950 | 136 |
| 2024-06-03 | 7.750 | 8.050 | 7.700 | 8.050 | 8.050 | 1,746 |
| 2024-05-31 | 7.700 | 7.800 | 7.700 | 7.700 | 7.700 | 1,723 |
| 2024-05-30 | 7.600 | 8.000 | 7.600 | 7.700 | 7.700 | 573 |
| 2024-05-29 | 7.800 | 7.800 | 7.600 | 7.600 | 7.600 | 46 |
| 2024-05-28 | 7.400 | 7.800 | 7.400 | 7.800 | 7.800 | 151 |
| 2024-05-27 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 1 |
| 2024-05-24 | 7.200 | 7.400 | 7.200 | 7.400 | 7.400 | 100 |
| 2024-05-23 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 1 |
| 2024-05-22 | 7.300 | 7.400 | 7.200 | 7.200 | 7.200 | 86 |
| 2024-05-21 | 7.300 | 7.500 | 7.000 | 7.300 | 7.300 | 1,472 |
| 2024-05-20 | 6.950 | 7.300 | 6.950 | 7.300 | 7.300 | 116 |
| 2024-05-17 | 6.650 | 7.050 | 6.650 | 7.050 | 7.050 | 240 |
| 2024-05-16 | 6.250 | 6.650 | 6.250 | 6.650 | 6.650 | 937 |
| 2024-05-15 | 6.350 | 6.350 | 6.050 | 6.250 | 6.250 | 418 |
| 2024-05-14 | 6.250 | 6.350 | 6.250 | 6.350 | 6.350 | 26 |
| 2024-05-13 | 6.650 | 6.650 | 6.250 | 6.250 | 6.250 | 177 |
| 2024-05-10 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 151 |
| 2024-05-09 | 6.500 | 6.650 | 6.450 | 6.650 | 6.650 | 313 |
| 2024-05-08 | 7.300 | 7.300 | 6.450 | 6.450 | 6.450 | 2,114 |
| 2024-05-07 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1 |
| 2024-05-06 | 7.200 | 7.400 | 7.200 | 7.300 | 7.300 | 282 |
| 2024-05-03 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 1 |
| 2024-05-02 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 1 |
| 2024-04-30 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 1 |
| 2024-04-29 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 1 |
| 2024-04-26 | 7.450 | 7.450 | 7.150 | 7.150 | 7.150 | 257 |
| 2024-04-25 | 7.350 | 7.450 | 7.350 | 7.450 | 7.450 | 51 |
| 2024-04-24 | 7.500 | 7.500 | 7.350 | 7.350 | 7.350 | 61 |
| 2024-04-23 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1 |
| 2024-04-22 | 7.600 | 7.600 | 7.500 | 7.500 | 7.500 | 36 |
| 2024-04-19 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1 |
| 2024-04-18 | 7.850 | 7.850 | 7.600 | 7.600 | 7.600 | 56 |
| 2024-04-17 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 1 |
| 2024-04-16 | 8.100 | 8.200 | 7.850 | 7.850 | 7.850 | 133 |
| 2024-04-15 | 8.150 | 8.150 | 8.050 | 8.050 | 8.050 | 4 |
| 2024-04-12 | 7.750 | 8.150 | 7.750 | 8.150 | 8.150 | 310 |
| 2024-04-11 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 1 |
| 2024-04-10 | 7.950 | 7.950 | 7.700 | 7.700 | 7.700 | 191 |
| 2024-04-09 | 7.950 | 7.950 | 7.800 | 7.950 | 7.950 | 729 |
| 2024-04-08 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 14 |
| 2024-04-05 | 7.800 | 7.950 | 7.750 | 7.950 | 7.950 | 126 |
| 2024-04-04 | 7.550 | 7.850 | 7.550 | 7.750 | 7.750 | 441 |
| 2024-04-03 | 7.350 | 7.500 | 7.350 | 7.500 | 7.500 | 47 |
| 2024-04-02 | 7.600 | 7.650 | 7.200 | 7.300 | 7.300 | 1,327 |
| 2024-03-28 | 8.750 | 8.800 | 8.750 | 8.800 | 8.800 | 23 |
| 2024-03-27 | 8.600 | 8.800 | 8.600 | 8.800 | 8.800 | 462 |
| 2024-03-26 | 9.200 | 9.200 | 8.900 | 8.900 | 8.900 | 129 |
| 2024-03-25 | 8.900 | 9.500 | 8.900 | 9.500 | 9.500 | 487 |
| 2024-03-22 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 1 |
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.