Longvie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 56.000 | 57.500 | 53.800 | 56.800 | 56.800 | 194,909 |
| 2024-02-21 | 59.800 | 59.800 | 53.100 | 56.000 | 56.000 | 79,180 |
| 2024-02-20 | 59.300 | 59.500 | 56.000 | 57.300 | 57.300 | 32,111 |
| 2024-02-19 | 59.000 | 61.000 | 57.500 | 59.300 | 59.300 | 72,147 |
| 2024-02-16 | 63.500 | 63.500 | 56.000 | 58.700 | 58.700 | 172,763 |
| 2024-02-15 | 62.000 | 63.600 | 61.000 | 62.200 | 62.200 | 115,422 |
| 2024-02-14 | 63.000 | 67.100 | 61.100 | 61.900 | 61.900 | 192,739 |
| 2024-02-09 | 59.000 | 61.500 | 57.100 | 61.100 | 61.100 | 199,786 |
| 2024-02-08 | 62.900 | 62.900 | 57.300 | 58.300 | 58.300 | 169,699 |
| 2024-02-07 | 63.300 | 63.300 | 58.000 | 60.400 | 60.400 | 284,702 |
| 2024-02-06 | 66.300 | 66.500 | 62.400 | 63.600 | 63.600 | 434,781 |
| 2024-02-05 | 67.300 | 70.000 | 63.000 | 65.600 | 65.600 | 407,846 |
| 2024-02-02 | 67.000 | 68.000 | 65.000 | 66.400 | 66.400 | 451,001 |
| 2024-02-01 | 63.800 | 68.000 | 59.000 | 66.800 | 66.800 | 513,247 |
| 2024-01-31 | 68.000 | 70.000 | 63.000 | 64.000 | 64.000 | 871,400 |
| 2024-01-30 | 66.700 | 69.900 | 64.000 | 64.800 | 64.800 | 445,164 |
| 2024-01-29 | 70.500 | 70.500 | 65.000 | 66.400 | 66.400 | 440,586 |
| 2024-01-26 | 78.000 | 90.000 | 68.200 | 71.000 | 71.000 | 1,447,106 |
| 2024-01-25 | 60.000 | 77.000 | 60.000 | 75.200 | 75.200 | 2,653,707 |
| 2024-01-24 | 49.950 | 63.000 | 48.000 | 57.800 | 57.800 | 1,081,661 |
| 2024-01-23 | 51.500 | 52.000 | 47.550 | 48.750 | 48.750 | 119,167 |
| 2024-01-22 | 49.000 | 51.400 | 49.000 | 50.200 | 50.200 | 196,505 |
| 2024-01-19 | 48.000 | 48.700 | 47.400 | 47.950 | 47.950 | 246,822 |
| 2024-01-18 | 46.200 | 47.000 | 45.100 | 46.750 | 46.750 | 118,629 |
| 2024-01-17 | 44.400 | 46.500 | 44.100 | 46.000 | 46.000 | 300,171 |
| 2024-01-16 | 45.800 | 46.000 | 43.000 | 43.600 | 43.600 | 202,061 |
| 2024-01-15 | 44.600 | 46.450 | 44.050 | 45.850 | 45.850 | 196,686 |
| 2024-01-12 | 41.000 | 44.700 | 41.000 | 43.850 | 43.850 | 259,965 |
| 2024-01-11 | 41.500 | 42.900 | 40.500 | 41.300 | 41.300 | 158,228 |
| 2024-01-10 | 41.700 | 42.000 | 40.900 | 41.650 | 41.650 | 98,042 |
| 2024-01-09 | 41.500 | 41.500 | 40.000 | 40.700 | 40.700 | 87,414 |
| 2024-01-08 | 39.000 | 41.800 | 39.000 | 40.750 | 40.750 | 114,526 |
| 2024-01-05 | 38.900 | 39.400 | 38.000 | 38.850 | 38.850 | 68,338 |
| 2024-01-04 | 39.250 | 40.000 | 38.550 | 38.900 | 38.900 | 74,750 |
| 2024-01-03 | 40.000 | 40.000 | 38.000 | 39.000 | 39.000 | 42,604 |
| 2024-01-02 | 38.100 | 41.000 | 38.100 | 38.850 | 38.850 | 8,740 |
| 2023-12-29 | 38.000 | 39.000 | 38.000 | 39.000 | 39.000 | 15,409 |
| 2023-12-28 | 37.700 | 38.000 | 36.200 | 37.550 | 37.550 | 13,027 |
| 2023-12-27 | 36.100 | 37.950 | 34.500 | 37.500 | 37.500 | 27,426 |
| 2023-12-26 | 39.000 | 40.000 | 36.600 | 37.000 | 37.000 | 91,621 |
| 2023-12-22 | 40.000 | 40.900 | 37.300 | 39.500 | 39.500 | 6,568 |
| 2023-12-21 | 40.000 | 40.000 | 38.550 | 38.950 | 38.950 | 142,471 |
| 2023-12-20 | 38.000 | 39.200 | 37.000 | 38.500 | 38.500 | 69,278 |
| 2023-12-19 | 37.750 | 39.000 | 35.700 | 37.600 | 37.600 | 99,525 |
| 2023-12-18 | 37.900 | 38.000 | 36.150 | 37.350 | 37.350 | 78,154 |
| 2023-12-15 | 38.000 | 40.000 | 37.000 | 37.950 | 37.950 | 136,023 |
| 2023-12-14 | 39.500 | 39.500 | 38.000 | 38.550 | 38.550 | 59,146 |
| 2023-12-13 | 41.000 | 42.900 | 37.000 | 39.500 | 39.500 | 99,201 |
| 2023-12-12 | 41.000 | 41.950 | 39.000 | 40.350 | 40.350 | 134,276 |
| 2023-12-11 | 40.000 | 42.000 | 39.000 | 39.750 | 39.750 | 68,722 |
| 2023-12-07 | 38.000 | 41.250 | 37.500 | 39.900 | 39.900 | 224,624 |
| 2023-12-06 | 37.850 | 39.000 | 36.550 | 37.800 | 37.800 | 233,484 |
| 2023-12-05 | 36.600 | 38.000 | 35.000 | 37.450 | 37.450 | 322,048 |
| 2023-12-04 | 36.950 | 36.950 | 35.100 | 36.000 | 36.000 | 131,370 |
| 2023-12-01 | 34.000 | 37.000 | 34.000 | 36.950 | 36.950 | 101,781 |
| 2023-11-30 | 33.300 | 34.950 | 32.000 | 34.950 | 34.950 | 54,683 |
| 2023-11-29 | 35.000 | 36.500 | 33.400 | 33.550 | 33.550 | 105,605 |
| 2023-11-28 | 34.100 | 35.400 | 34.100 | 35.150 | 35.150 | 16,265 |
| 2023-11-27 | 40.500 | 40.500 | 35.150 | 35.450 | 35.450 | 97,375 |
| 2023-11-24 | 39.000 | 41.000 | 38.000 | 39.050 | 39.050 | 117,804 |
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.