Vantiva S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	1.000	1.004	0.994	0.994	0.994	2,733
2022-07-01	1.030	1.030	1.025	1.026	1.026	2,960
2022-06-30	1.033	1.035	1.022	1.027	1.027	3,185
2022-06-29	1.052	1.056	1.043	1.056	1.056	2,905
2022-06-28	1.087	1.087	1.074	1.081	1.081	57,337
2022-06-27	1.054	1.071	1.054	1.071	1.071	12,079
2022-06-24	1.056	1.056	1.038	1.045	1.045	21,257
2022-06-23	1.032	1.036	1.024	1.034	1.034	12,888
2022-06-22	1.046	1.047	1.039	1.039	1.039	8,546
2022-06-21	1.075	1.087	1.075	1.076	1.076	12,069
2022-06-20	1.057	1.066	1.050	1.050	1.050	15,436
2022-06-17	1.047	1.050	1.028	1.036	1.036	5,259
2022-06-16	1.057	1.073	1.032	1.069	1.069	6,144
2022-06-15	1.104	1.104	1.090	1.090	1.090	6,805
2022-06-14	1.105	1.121	1.096	1.096	1.096	15,013
2022-06-13	1.138	1.148	1.115	1.148	1.148	30,762
2022-06-10	1.211	1.213	1.200	1.211	1.211	60,266
2022-06-09	1.257	1.271	1.238	1.247	1.247	17,822
2022-06-08	1.252	1.273	1.252	1.273	1.273	2,537
2022-06-07	1.256	1.267	1.245	1.267	1.267	61,335
2022-06-06	1.272	1.288	1.257	1.264	1.264	4,289
2022-06-01	1.307	1.322	1.298	1.322	1.322	2,849
2022-05-31	1.302	1.302	1.285	1.285	1.285	13,296
2022-05-30	1.265	1.273	1.265	1.266	1.266	1,227
2022-05-27	1.251	1.251	1.251	1.251	1.251	68
2022-05-26	1.237	1.247	1.237	1.247	1.247	1,117
2022-05-25	1.225	1.250	1.225	1.250	1.250	1,598
2022-05-24	1.200	1.200	1.186	1.200	1.200	893
2022-05-23	1.200	1.213	1.200	1.213	1.213	6,070
2022-05-20	1.207	1.207	1.181	1.207	1.207	80,136
2022-05-19	1.158	1.158	1.151	1.158	1.158	72,027
2022-05-18	1.164	1.167	1.154	1.167	1.167	6,445
2022-05-17	1.169	1.169	1.169	1.169	1.169	1,297
2022-05-16	1.163	1.177	1.137	1.156	1.156	3,161
2022-05-13	1.150	1.150	1.145	1.145	1.145	12,906
2022-05-12	1.133	1.152	1.067	1.152	1.152	32,377
2022-05-11	1.087	1.088	1.058	1.063	1.063	25,460
2022-05-10	1.042	1.056	1.038	1.046	1.046	50,517
2022-05-09	1.035	1.070	1.026	1.043	1.043	22,327
2022-05-06	1.180	1.186	1.128	1.179	1.179	19,879
2022-05-05	1.223	1.223	1.211	1.217	1.217	86,708
2022-05-04	1.203	1.215	1.196	1.202	1.202	33,633
2022-05-03	1.170	1.179	1.163	1.163	1.163	51,285
2022-04-29	1.163	1.174	1.143	1.166	1.166	96,649
2022-04-28	1.127	1.133	1.126	1.133	1.133	3,249
2022-04-27	1.123	1.124	1.115	1.118	1.118	5,814
2022-04-26	1.140	1.151	1.135	1.135	1.135	8,237
2022-04-25	1.156	1.170	1.156	1.169	1.169	82,406
2022-04-22	1.200	1.200	1.191	1.195	1.195	21,121
2022-04-21	1.205	1.212	1.200	1.200	1.200	6,286
2022-04-20	1.209	1.210	1.202	1.203	1.203	10,190
2022-04-19	1.222	1.225	1.222	1.222	1.222	170,445
2022-04-14	1.241	1.241	1.239	1.239	1.239	1,615
2022-04-13	1.252	1.252	1.252	1.252	1.252	499
2022-04-12	1.256	1.260	1.222	1.247	1.247	28,420
2022-04-11	1.234	1.243	1.230	1.230	1.230	4,927
2022-04-08	1.219	1.222	1.219	1.222	1.222	49,089
2022-04-07	1.213	1.226	1.213	1.226	1.226	11,269
2022-04-06	1.222	1.222	1.219	1.222	1.222	2,014,708
2022-04-05	1.253	1.259	1.238	1.240	1.240	20,309

← NewerPage 16 of 18 · 1,072 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.