Vantiva S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	1.022	1.026	1.022	1.026	1.026	3,852
2021-12-29	1.022	1.032	1.022	1.028	1.028	2,449
2021-12-24	1.003	1.003	1.003	1.003	1.003	500
2021-12-23	1.008	1.008	1.007	1.007	1.007	774
2021-12-22	1.003	1.013	1.001	1.001	1.001	7,659
2021-12-21	0.997	1.002	0.997	1.002	1.002	3,517
2021-12-20	0.953	0.953	0.946	0.946	0.946	1,912
2021-12-17	0.964	0.969	0.964	0.969	0.969	1,388
2021-12-16	0.963	0.974	0.963	0.971	0.971	978
2021-12-15	0.959	0.963	0.959	0.963	0.963	2,783
2021-12-14	0.957	0.960	0.957	0.960	0.960	5,811
2021-12-13	0.971	0.978	0.964	0.964	0.964	1,792
2021-12-10	0.987	0.987	0.987	0.987	0.987	368
2021-12-09	0.994	0.994	0.993	0.993	0.993	3,660
2021-12-08	1.003	1.003	1.000	1.000	1.000	172
2021-12-07	1.008	1.019	1.008	1.012	1.012	14,553
2021-12-06	0.991	0.991	0.967	0.972	0.972	5,628
2021-12-03	0.971	0.980	0.967	0.967	0.967	3,708
2021-12-02	0.988	0.988	0.975	0.975	0.975	5,919
2021-12-01	0.990	0.997	0.958	0.997	0.997	1,314,724
2021-11-30	0.963	0.994	0.963	0.994	0.994	19,816
2021-11-29	0.991	1.006	0.988	1.006	1.006	24,253
2021-11-26	0.994	0.995	0.988	0.995	0.995	33,202
2021-11-25	1.036	1.037	1.029	1.036	1.036	3,900
2021-11-24	1.031	1.033	1.018	1.023	1.023	17,445
2021-11-23	1.030	1.030	1.014	1.014	1.014	9,372
2021-11-22	1.065	1.086	1.059	1.083	1.083	10,554
2021-11-19	1.072	1.081	1.058	1.064	1.064	4,900
2021-11-18	1.083	1.083	1.072	1.083	1.083	11,578
2021-11-17	1.081	1.089	1.070	1.089	1.089	4,934
2021-11-16	1.118	1.118	1.111	1.116	1.116	6,336
2021-11-15	1.098	1.098	1.076	1.076	1.076	869
2021-11-12	1.088	1.104	1.060	1.060	1.060	7,798
2021-11-11	1.067	1.081	1.067	1.081	1.081	4,006
2021-11-10	1.064	1.066	1.058	1.066	1.066	11,401
2021-11-09	1.008	1.055	1.008	1.025	1.025	114,220
2021-11-08	0.984	1.018	0.984	1.018	1.018	1,278
2021-11-05	0.967	1.004	0.967	0.998	0.998	56,806
2021-11-04	1.030	1.033	1.030	1.033	1.033	936
2021-11-03	1.030	1.030	1.030	1.030	1.030	346
2021-11-02	1.029	1.029	1.029	1.029	1.029	308
2021-11-01	1.032	1.032	1.032	1.032	1.032	340
2021-10-29	1.033	1.033	1.029	1.030	1.030	3,470
2021-10-27	1.025	1.028	1.023	1.024	1.024	10,472
2021-10-26	1.031	1.036	1.031	1.036	1.036	1,122

← NewerPage 18 of 18 · 1,065 trading days

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.