Vitura S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	32.000	32.200	32.000	32.200	31.601	41
2022-05-09	33.000	33.000	32.000	32.000	31.405	362
2022-05-06	33.200	33.200	33.200	33.200	32.583	1
2022-05-05	33.200	33.200	33.200	33.200	32.583	1
2022-05-04	33.000	33.200	33.000	33.200	32.583	26
2022-05-03	32.800	33.000	32.800	33.000	32.386	17
2022-05-02	32.800	32.800	32.800	32.800	32.190	1
2022-04-29	32.400	32.800	32.400	32.800	32.190	56
2022-04-28	33.000	33.000	32.600	32.600	31.994	244
2022-04-27	33.200	33.200	33.200	33.200	32.583	16
2022-04-26	33.200	33.200	33.200	33.200	32.583	17
2022-04-25	33.200	33.200	33.200	33.200	32.583	21
2022-04-22	33.400	33.400	33.200	33.200	32.583	26
2022-04-21	33.000	33.400	33.000	33.400	32.779	101
2022-04-20	33.200	33.200	33.000	33.000	32.386	77
2022-04-19	33.200	33.200	33.000	33.000	32.386	46
2022-04-14	33.000	33.000	32.800	33.000	32.386	155
2022-04-13	33.200	33.200	33.200	33.200	32.583	26
2022-04-12	33.400	33.400	33.200	33.200	32.583	28
2022-04-11	33.400	33.400	33.400	33.400	32.779	24
2022-04-08	33.400	33.400	33.400	33.400	32.779	26
2022-04-07	33.000	33.400	33.000	33.400	32.779	90
2022-04-06	33.200	33.200	33.000	33.000	32.386	45
2022-04-05	32.200	33.200	32.200	33.200	32.583	197
2022-04-04	32.200	32.200	32.200	32.200	31.601	26
2022-04-01	32.000	32.200	32.000	32.200	31.601	39
2022-03-31	32.000	32.000	32.000	32.000	31.405	26
2022-03-30	32.000	32.000	32.000	32.000	31.405	26
2022-03-29	31.800	32.000	31.400	32.000	31.405	247
2022-03-28	31.800	31.800	31.800	31.800	31.209	26
2022-03-25	31.400	31.800	31.400	31.800	31.209	72
2022-03-24	31.400	31.400	31.400	31.400	30.816	59
2022-03-23	31.400	31.600	31.400	31.400	30.816	154
2022-03-22	32.200	32.200	31.200	31.200	30.620	300
2022-03-21	32.000	32.200	32.000	32.200	31.601	68
2022-03-18	32.000	32.000	32.000	32.000	31.405	1
2022-03-17	32.200	32.200	32.200	32.200	31.601	107
2022-03-16	32.400	32.600	32.200	32.200	31.601	136
2022-03-15	32.000	32.600	32.000	32.600	31.994	173
2022-03-14	31.600	32.000	31.600	32.000	31.405	36
2022-03-11	31.800	31.800	31.800	31.800	31.209	82
2022-03-10	31.800	31.800	31.800	31.800	31.209	96
2022-03-09	31.600	32.000	31.600	31.600	31.012	147
2022-03-08	31.600	31.600	31.600	31.600	31.012	21
2022-03-07	32.200	32.200	31.000	31.600	31.012	253
2022-03-04	32.200	32.200	32.000	32.000	31.405	83
2022-03-03	33.200	33.200	31.800	32.200	31.601	624
2022-03-02	33.200	33.200	33.200	33.200	32.583	1
2022-03-01	33.200	33.200	33.200	33.200	32.583	1
2022-02-28	33.400	33.400	33.200	33.200	32.583	69
2022-02-25	33.600	33.600	33.000	33.400	32.779	386
2022-02-24	33.800	33.800	33.600	33.600	32.975	96
2022-02-23	33.600	33.800	33.600	33.800	33.171	50
2022-02-22	33.400	33.600	33.400	33.600	32.975	61
2022-02-21	34.000	34.200	33.600	33.800	33.171	256
2022-02-18	34.400	34.400	33.800	34.000	33.368	302
2022-02-17	34.400	34.400	34.200	34.200	33.564	59
2022-02-16	34.600	34.800	34.400	34.400	33.760	117
2022-02-15	34.400	34.600	34.400	34.600	33.957	65
2022-02-14	34.400	34.400	34.400	34.400	33.760	1

← NewerPage 20 of 22 · 1,281 trading daysOlder →

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.