Vitura S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	34.200	34.400	34.200	34.400	33.760	69
2022-02-09	34.000	34.200	34.000	34.200	33.564	60
2022-02-08	34.600	34.800	34.000	34.000	33.368	239
2022-02-07	34.400	34.600	34.400	34.600	33.957	57
2022-02-04	34.400	34.600	34.400	34.400	33.760	82
2022-02-03	33.800	34.400	33.800	34.400	33.760	235
2022-02-02	33.200	33.800	33.200	33.800	33.171	303
2022-02-01	35.200	35.200	33.000	33.000	32.386	993
2022-01-31	35.200	35.200	35.200	35.200	34.545	1
2022-01-28	35.200	35.200	35.200	35.200	34.545	28
2022-01-27	35.600	35.600	35.000	35.000	34.349	221
2022-01-26	35.600	35.600	35.600	35.600	34.938	1
2022-01-25	35.600	35.600	35.600	35.600	34.938	48
2022-01-24	36.800	36.800	35.400	35.400	34.742	370
2022-01-21	36.800	36.800	36.800	36.800	36.116	10
2022-01-20	36.400	36.800	36.400	36.800	36.116	76
2022-01-19	36.200	36.400	36.200	36.400	35.723	26
2022-01-18	36.200	36.200	36.200	36.200	35.527	31
2022-01-17	36.400	36.400	36.200	36.200	35.527	189
2022-01-14	36.800	37.000	36.600	36.600	35.919	63
2022-01-13	35.800	37.200	35.800	36.800	36.116	440
2022-01-12	35.800	35.800	35.800	35.800	35.134	1
2022-01-11	36.200	36.400	35.800	35.800	35.134	169
2022-01-10	36.200	36.200	36.200	36.200	35.527	4
2022-01-07	36.000	36.200	36.000	36.200	35.527	26
2022-01-06	35.800	36.200	35.600	36.000	35.330	231
2022-01-05	35.600	35.800	35.600	35.800	35.134	49
2022-01-04	35.600	35.600	35.600	35.600	34.938	1
2022-01-03	35.600	35.600	35.600	35.600	34.938	1
2021-12-31	35.600	35.600	35.600	35.600	34.938	11
2021-12-30	35.200	35.600	35.200	35.600	34.938	488
2021-12-29	35.200	35.200	35.200	35.200	34.545	21
2021-12-28	35.200	35.200	35.200	35.200	34.545	21
2021-12-27	35.000	35.200	35.000	35.200	34.545	31
2021-12-24	35.200	35.200	35.000	35.000	34.349	63
2021-12-23	34.400	36.200	34.400	35.400	34.742	672
2021-12-22	34.400	34.400	34.400	34.400	33.760	1
2021-12-21	34.400	34.400	34.400	34.400	33.760	1
2021-12-20	34.400	34.400	34.400	34.400	33.760	1
2021-12-17	34.400	34.400	34.400	34.400	33.760	26
2021-12-16	34.200	34.200	34.200	34.200	33.564	1
2021-12-15	34.200	34.200	34.200	34.200	33.564	19
2021-12-14	34.400	34.400	34.200	34.200	33.564	40
2021-12-13	34.400	34.400	34.400	34.400	33.760	1
2021-12-10	34.400	34.600	34.400	34.600	33.957	26
2021-12-09	34.200	34.400	34.200	34.400	33.760	54
2021-12-08	34.400	34.400	34.200	34.200	33.564	29
2021-12-07	34.400	34.400	34.400	34.400	33.760	57
2021-12-06	34.400	34.400	34.400	34.400	33.760	183
2021-12-03	34.400	34.600	34.400	34.400	33.760	76
2021-12-02	34.800	34.800	34.200	34.400	33.760	161
2021-12-01	34.800	34.800	34.600	34.600	33.957	107
2021-11-30	34.800	35.000	34.800	34.800	34.153	76
2021-11-29	35.000	35.000	34.800	34.800	34.153	26
2021-11-26	34.800	35.000	34.800	35.000	34.349	96
2021-11-25	35.200	35.200	34.800	34.800	34.153	100
2021-11-24	35.400	35.400	35.200	35.200	34.545	26
2021-11-23	37.400	37.400	34.600	35.400	34.742	996
2021-11-22	36.200	37.400	36.000	37.400	36.704	360
2021-11-19	35.800	36.200	35.800	36.200	35.527	27

← NewerPage 21 of 22 · 1,286 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.