VICENNE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 440.00 | 445.00 | 438.00 | 441.50 | 441.50 | 5,655 |
| 2026-04-21 | 440.00 | 450.00 | 435.00 | 440.00 | 440.00 | 8,819 |
| 2026-04-20 | 437.00 | 440.00 | 423.50 | 440.00 | 440.00 | 3,918 |
| 2026-04-17 | 430.00 | 458.75 | 430.00 | 437.00 | 437.00 | 66,125 |
| 2026-04-16 | 435.00 | 437.00 | 429.50 | 430.00 | 430.00 | 1,281 |
| 2026-04-15 | 432.00 | 445.00 | 425.00 | 435.00 | 435.00 | 441,566 |
| 2026-04-14 | 409.00 | 432.00 | 409.00 | 432.00 | 432.00 | 17,872 |
| 2026-04-13 | 419.00 | 419.00 | 405.00 | 409.00 | 409.00 | 3,802 |
| 2026-04-10 | 418.00 | 422.00 | 407.70 | 419.00 | 419.00 | 10,203 |
| 2026-04-09 | 418.00 | 418.00 | 405.00 | 418.00 | 418.00 | 11,568 |
| 2026-04-08 | 389.00 | 418.00 | 389.00 | 418.00 | 418.00 | 12,658 |
| 2026-04-07 | 399.00 | 407.00 | 389.00 | 389.00 | 389.00 | 142,840 |
| 2026-04-06 | 412.00 | 412.00 | 399.00 | 399.00 | 399.00 | 39,842 |
| 2026-04-03 | 412.00 | 412.00 | 406.00 | 412.00 | 412.00 | 2,640 |
| 2026-04-02 | 417.20 | 417.20 | 408.00 | 412.00 | 412.00 | 3,918 |
| 2026-04-01 | 410.00 | 424.00 | 410.00 | 417.20 | 417.20 | 8,434 |
| 2026-03-31 | 421.00 | 425.00 | 410.00 | 410.00 | 410.00 | 2,657 |
| 2026-03-30 | 430.00 | 430.00 | 415.00 | 421.00 | 421.00 | 3,290 |
| 2026-03-27 | 432.00 | 432.00 | 416.00 | 430.00 | 430.00 | 11,405 |
| 2026-03-26 | 404.00 | 432.00 | 398.00 | 432.00 | 432.00 | 6,399 |
| 2026-03-25 | 389.00 | 405.00 | 389.00 | 404.00 | 404.00 | 10,490 |
| 2026-03-24 | 400.00 | 404.90 | 389.00 | 389.00 | 389.00 | 4,472 |
| 2026-03-19 | 400.00 | 400.00 | 385.00 | 400.00 | 400.00 | 1,455 |
| 2026-03-18 | 382.00 | 400.00 | 382.00 | 400.00 | 400.00 | 13,875 |
| 2026-03-17 | 381.00 | 388.00 | 381.00 | 382.00 | 382.00 | 8,052 |
| 2026-03-16 | 382.00 | 390.00 | 381.00 | 381.00 | 381.00 | 7,887 |
| 2026-03-13 | 390.00 | 395.40 | 382.00 | 382.00 | 382.00 | 2,541 |
| 2026-03-12 | 384.00 | 395.00 | 384.00 | 390.00 | 390.00 | 4,771 |
| 2026-03-11 | 395.00 | 404.00 | 384.00 | 384.00 | 384.00 | 3,996 |
| 2026-03-10 | 380.00 | 406.00 | 380.00 | 395.00 | 395.00 | 13,126 |
| 2026-03-09 | 396.00 | 396.00 | 372.00 | 380.00 | 380.00 | 23,376 |
| 2026-03-06 | 408.00 | 424.00 | 396.00 | 396.00 | 396.00 | 12,715 |
| 2026-03-05 | 380.00 | 410.00 | 380.00 | 408.00 | 408.00 | 6,908 |
| 2026-03-04 | 365.00 | 399.50 | 365.00 | 380.00 | 380.00 | 18,286 |
| 2026-03-03 | 400.00 | 400.00 | 365.00 | 365.00 | 365.00 | 43,024 |
| 2026-03-02 | 434.00 | 434.00 | 390.65 | 400.00 | 400.00 | 74,451 |
| 2026-02-27 | 445.00 | 445.00 | 432.50 | 434.00 | 434.00 | 21,697 |
| 2026-02-26 | 445.00 | 449.90 | 432.20 | 445.00 | 445.00 | 14,297 |
| 2026-02-25 | 440.00 | 445.00 | 431.50 | 445.00 | 445.00 | 7,317 |
| 2026-02-24 | 435.10 | 442.90 | 435.10 | 440.00 | 440.00 | 2,258 |
| 2026-02-23 | 432.00 | 447.00 | 432.00 | 435.10 | 435.10 | 13,748 |
| 2026-02-20 | 430.00 | 434.00 | 426.15 | 432.00 | 432.00 | 5,098 |
| 2026-02-19 | 431.90 | 439.00 | 430.00 | 430.00 | 430.00 | 646 |
| 2026-02-18 | 438.00 | 445.00 | 431.90 | 431.90 | 431.90 | 7,690 |
| 2026-02-17 | 446.00 | 446.00 | 432.00 | 438.00 | 438.00 | 14,347 |
| 2026-02-16 | 444.00 | 446.00 | 436.00 | 446.00 | 446.00 | 1,998 |
| 2026-02-13 | 450.00 | 450.00 | 439.20 | 444.00 | 444.00 | 7,326 |
| 2026-02-12 | 419.00 | 450.00 | 417.00 | 450.00 | 450.00 | 37,926 |
| 2026-02-11 | 417.00 | 419.00 | 410.05 | 419.00 | 419.00 | 3,113 |
| 2026-02-10 | 418.50 | 418.50 | 412.05 | 417.00 | 417.00 | 4,771 |
| 2026-02-09 | 420.00 | 423.00 | 412.00 | 418.50 | 418.50 | 1,560 |
| 2026-02-06 | 411.10 | 420.00 | 401.10 | 420.00 | 420.00 | 28,412 |
| 2026-02-05 | 429.85 | 429.85 | 411.10 | 411.10 | 411.10 | 44,652 |
| 2026-02-04 | 428.00 | 429.85 | 422.00 | 429.85 | 429.85 | 723 |
| 2026-02-03 | 420.00 | 428.00 | 420.00 | 428.00 | 428.00 | 830 |
| 2026-02-02 | 428.10 | 433.00 | 420.00 | 420.00 | 420.00 | 22,192 |
| 2026-01-30 | 440.00 | 440.00 | 425.00 | 428.10 | 428.10 | 8,585 |
| 2026-01-29 | 440.00 | 444.80 | 436.00 | 440.00 | 440.00 | 8,218 |
| 2026-01-28 | 425.10 | 444.90 | 425.10 | 440.00 | 440.00 | 7,028 |
| 2026-01-27 | 420.20 | 435.00 | 420.20 | 425.10 | 425.10 | 7,948 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.