Longvie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 59.000 | 59.300 | 57.000 | 57.700 | 57.700 | 245,664 |
| 2024-05-22 | 57.000 | 58.600 | 56.200 | 58.400 | 58.400 | 303,450 |
| 2024-05-21 | 55.600 | 57.000 | 55.300 | 56.300 | 56.300 | 467,392 |
| 2024-05-20 | 56.500 | 56.800 | 54.700 | 55.700 | 55.700 | 246,523 |
| 2024-05-17 | 56.000 | 58.400 | 54.200 | 55.800 | 55.800 | 9,367 |
| 2024-05-16 | 55.000 | 56.800 | 55.000 | 56.500 | 56.500 | 314,762 |
| 2024-05-15 | 55.000 | 56.500 | 53.500 | 54.800 | 54.800 | 214,669 |
| 2024-05-14 | 54.000 | 55.000 | 52.900 | 54.000 | 54.000 | 70,662 |
| 2024-05-13 | 53.500 | 56.000 | 52.200 | 53.700 | 53.700 | 84,510 |
| 2024-05-10 | 56.500 | 60.700 | 52.000 | 53.100 | 53.100 | 344,937 |
| 2024-05-09 | 56.900 | 57.400 | 53.700 | 55.900 | 55.900 | 127,715 |
| 2024-05-08 | 56.900 | 57.400 | 52.500 | 55.700 | 55.700 | 205,040 |
| 2024-05-07 | 55.900 | 56.500 | 54.100 | 55.600 | 55.600 | 304,029 |
| 2024-05-06 | 59.000 | 59.700 | 52.100 | 55.300 | 55.300 | 332,753 |
| 2024-05-03 | 56.800 | 60.000 | 56.600 | 57.200 | 57.200 | 393,694 |
| 2024-05-02 | 50.800 | 55.500 | 49.500 | 55.200 | 55.200 | 452,452 |
| 2024-04-30 | 49.000 | 50.000 | 48.550 | 49.200 | 49.200 | 224,486 |
| 2024-04-29 | 47.500 | 49.800 | 47.500 | 49.250 | 49.250 | 171,887 |
| 2024-04-26 | 48.000 | 48.700 | 47.100 | 48.400 | 48.400 | 40,297 |
| 2024-04-25 | 47.500 | 48.000 | 46.750 | 47.550 | 47.550 | 106,693 |
| 2024-04-24 | 50.100 | 50.100 | 46.500 | 47.400 | 47.400 | 44,149 |
| 2024-04-23 | 51.000 | 51.900 | 49.100 | 50.100 | 50.100 | 111,051 |
| 2024-04-22 | 48.500 | 51.000 | 48.500 | 50.500 | 50.500 | 112,085 |
| 2024-04-19 | 49.000 | 50.500 | 47.000 | 49.500 | 49.500 | 64,617 |
| 2024-04-18 | 49.000 | 51.000 | 49.000 | 49.650 | 49.650 | 57,717 |
| 2024-04-17 | 49.000 | 51.200 | 48.500 | 49.600 | 49.600 | 53,996 |
| 2024-04-16 | 47.500 | 49.600 | 47.500 | 49.250 | 49.250 | 60,690 |
| 2024-04-15 | 49.000 | 50.100 | 48.300 | 49.100 | 49.100 | 82,978 |
| 2024-04-12 | 51.100 | 53.000 | 49.100 | 50.400 | 50.400 | 138,012 |
| 2024-04-11 | 51.700 | 52.800 | 50.000 | 51.600 | 51.600 | 22,421 |
| 2024-04-10 | 53.000 | 53.000 | 49.300 | 49.550 | 49.550 | 190,624 |
| 2024-04-09 | 53.000 | 54.500 | 52.200 | 52.900 | 52.900 | 142,418 |
| 2024-04-08 | 50.300 | 53.000 | 48.600 | 52.900 | 52.900 | 133,136 |
| 2024-04-05 | 50.000 | 51.900 | 49.000 | 49.850 | 49.850 | 97,831 |
| 2024-04-04 | 51.200 | 53.000 | 49.100 | 49.800 | 49.800 | 103,845 |
| 2024-04-03 | 53.700 | 54.000 | 50.600 | 51.200 | 51.200 | 57,041 |
| 2024-03-27 | 52.500 | 53.800 | 50.600 | 53.200 | 53.200 | 116,925 |
| 2024-03-26 | 53.100 | 53.200 | 51.500 | 52.300 | 52.300 | 153,931 |
| 2024-03-25 | 56.300 | 56.300 | 53.100 | 53.500 | 53.500 | 98,936 |
| 2024-03-22 | 56.500 | 57.000 | 53.600 | 55.100 | 55.100 | 149,301 |
| 2024-03-21 | 56.000 | 56.900 | 54.000 | 56.200 | 56.200 | 165,055 |
| 2024-03-20 | 54.600 | 57.000 | 54.500 | 56.000 | 56.000 | 267,942 |
| 2024-03-19 | 54.500 | 56.900 | 53.000 | 54.500 | 54.500 | 153,112 |
| 2024-03-18 | 54.000 | 55.000 | 52.300 | 54.400 | 54.400 | 155,944 |
| 2024-03-15 | 53.000 | 54.000 | 52.000 | 53.100 | 53.100 | 111,187 |
| 2024-03-14 | 54.000 | 54.000 | 51.000 | 53.000 | 53.000 | 39,562 |
| 2024-03-13 | 53.000 | 55.400 | 50.000 | 53.800 | 53.800 | 162,051 |
| 2024-03-12 | 50.000 | 52.800 | 50.000 | 52.700 | 52.700 | 88,914 |
| 2024-03-11 | 50.000 | 51.900 | 47.600 | 49.000 | 49.000 | 156,272 |
| 2024-03-08 | 44.700 | 49.500 | 43.000 | 49.000 | 49.000 | 222,867 |
| 2024-03-07 | 45.100 | 45.100 | 43.100 | 43.900 | 43.900 | 70,258 |
| 2024-03-06 | 46.500 | 47.500 | 43.200 | 46.200 | 46.200 | 143,285 |
| 2024-03-05 | 49.200 | 51.300 | 47.000 | 47.150 | 47.150 | 71,498 |
| 2024-03-04 | 52.000 | 53.100 | 49.000 | 49.550 | 49.550 | 81,319 |
| 2024-03-01 | 49.400 | 52.000 | 48.200 | 50.300 | 50.300 | 131,148 |
| 2024-02-29 | 51.000 | 54.000 | 47.350 | 49.900 | 49.900 | 112,041 |
| 2024-02-28 | 50.900 | 52.000 | 48.300 | 49.350 | 49.350 | 123,024 |
| 2024-02-27 | 52.000 | 53.900 | 50.000 | 51.300 | 51.300 | 257,245 |
| 2024-02-26 | 56.900 | 56.900 | 51.100 | 51.900 | 51.900 | 143,920 |
| 2024-02-23 | 55.800 | 60.400 | 55.100 | 56.100 | 56.100 | 47,424 |
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.