Longvie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	31.350	33.000	30.100	30.800	30.800	264,011
2024-08-20	32.050	32.250	30.800	31.250	31.250	208,486
2024-08-19	32.950	32.950	31.350	31.450	31.450	181,072
2024-08-16	33.000	33.250	31.750	32.000	32.000	248,027
2024-08-15	32.000	32.500	31.700	32.000	32.000	265,499
2024-08-14	31.700	32.500	29.650	31.100	31.100	274,574
2024-08-13	32.000	32.300	30.550	31.650	31.650	181,836
2024-08-12	32.800	33.350	30.050	31.700	31.700	151,973
2024-08-09	31.600	33.100	31.600	32.800	32.800	498,959
2024-08-08	33.000	33.350	31.050	32.050	32.050	517,942
2024-08-07	33.050	34.000	31.450	31.650	31.650	219,031
2024-08-06	34.000	35.400	32.750	33.300	33.300	411,820
2024-08-05	35.950	35.950	30.150	32.800	32.800	206,101
2024-08-02	35.900	35.900	33.300	33.650	33.650	122,658
2024-08-01	33.850	35.000	32.000	34.600	34.600	324,202
2024-07-31	32.000	33.500	31.200	32.650	32.650	42,709
2024-07-30	32.000	32.050	30.200	31.050	31.050	134,758
2024-07-29	33.550	34.850	31.500	32.200	32.200	176,762
2024-07-26	33.700	34.000	31.500	33.000	33.000	99,257
2024-07-25	35.000	35.500	33.200	33.850	33.850	189,280
2024-07-24	34.650	36.000	34.250	34.650	34.650	566,786
2024-07-23	35.500	38.000	33.100	35.700	35.700	189,754
2024-07-22	35.750	35.750	33.900	35.150	35.150	93,710
2024-07-19	34.000	35.500	33.150	34.750	34.750	402,443
2024-07-18	34.000	35.400	33.600	34.000	34.000	106,458
2024-07-17	35.400	35.400	33.000	34.000	34.000	185,630
2024-07-16	35.000	35.800	31.000	34.600	34.600	365,319
2024-07-15	37.700	37.800	35.000	35.350	35.350	298,722
2024-07-12	39.000	39.500	37.300	38.200	38.200	146,316
2024-07-11	32.300	32.300	32.300	32.300	32.300	220,150
2024-07-10	32.300	32.300	32.300	32.300	32.300	474,346
2024-07-08	32.300	32.300	32.300	32.300	32.300	515,618
2024-07-05	32.300	32.300	32.300	32.300	32.300	206,064
2024-07-04	32.300	32.300	32.300	32.300	32.300	302,130
2024-07-03	32.300	32.300	32.300	32.300	32.300	168,620
2024-07-02	32.300	32.300	32.300	32.300	32.300	934,037
2024-07-01	32.300	32.300	32.300	32.300	32.300	443,349
2024-06-28	32.300	32.300	32.300	32.300	32.300	436,992
2024-06-27	32.300	32.300	32.300	32.300	32.300	1,060,951
2024-06-26	32.300	32.300	32.300	32.300	32.300	395,800
2024-06-25	32.300	32.300	32.300	32.300	32.300	849,318
2024-06-24	32.300	32.300	32.300	32.300	32.300	639,582
2024-06-19	32.300	32.300	32.300	32.300	32.300	588,881
2024-06-18	32.300	32.300	32.300	32.300	32.300	617,989
2024-06-14	32.300	32.300	32.300	32.300	32.300	1,608,982
2024-06-13	32.300	32.300	32.300	32.300	32.300	1,368,722
2024-06-12	32.300	32.300	32.300	32.300	32.300	456,802
2024-06-11	32.300	32.300	32.300	32.300	32.300	378,861
2024-06-10	32.300	32.300	32.300	32.300	32.300	424,230
2024-06-07	32.300	32.300	32.300	32.300	32.300	779,243
2024-06-06	32.300	32.300	32.300	32.300	32.300	680,119
2024-06-05	32.300	32.300	32.300	32.300	32.300	1,666,574
2024-06-04	32.300	32.300	32.300	32.300	32.300	419,455
2024-06-03	32.300	32.300	32.300	32.300	32.300	710,143
2024-05-31	32.300	32.300	32.300	32.300	32.300	1,317,163
2024-05-30	32.300	32.300	32.300	32.300	32.300	1,090,149
2024-05-29	32.300	32.300	32.300	32.300	32.300	498,913
2024-05-28	32.300	32.300	32.300	32.300	32.300	1,421,887
2024-05-27	32.300	32.300	32.300	32.300	32.300	1,175,109
2024-05-24	30.000	34.500	30.000	32.300	32.300	2,737,188

← NewerPage 10 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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