Longvie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	39.000	41.000	38.000	39.050	39.050	117,804
2023-11-23	36.050	38.000	36.000	37.650	37.650	347,934
2023-11-22	35.000	39.200	35.000	36.100	36.100	844,779
2023-11-21	32.500	34.800	31.500	34.300	34.300	213,935
2023-11-17	29.200	30.000	29.200	29.800	29.800	68,338
2023-11-16	29.000	29.050	28.100	28.750	28.750	49,572
2023-11-15	28.550	30.200	28.550	29.500	29.500	31,203
2023-11-14	30.000	30.000	28.800	29.500	29.500	65,200
2023-11-13	32.000	32.000	30.000	30.000	30.000	232,004
2023-11-10	30.000	31.400	30.000	31.150	31.150	67,187
2023-11-09	29.000	29.900	29.000	29.800	29.800	13,263
2023-11-08	29.300	29.650	28.800	29.350	29.350	58,308
2023-11-07	30.600	30.900	30.000	30.500	30.500	17,993
2023-11-06	30.600	30.600	30.600	30.600	30.600	0
2023-11-03	30.000	31.500	29.600	31.000	31.000	25,399
2023-11-02	31.000	31.000	29.000	30.600	30.600	23,090
2023-11-01	29.500	30.500	29.000	30.150	30.150	20,074
2023-10-31	27.750	29.000	27.250	28.800	28.800	10,900
2023-10-30	29.000	29.100	27.300	27.750	27.750	21,955
2023-10-27	30.000	30.000	28.700	29.100	29.100	58,038
2023-10-26	31.100	31.900	30.000	30.000	30.000	49,684
2023-10-25	29.550	31.100	29.000	30.450	30.450	36,073
2023-10-24	31.600	32.900	28.950	29.500	29.500	47,071
2023-10-23	32.100	33.000	30.000	32.200	32.200	34,924
2023-10-20	31.000	33.900	31.000	33.800	33.800	36,235
2023-10-19	32.000	33.000	31.050	32.100	32.100	80,965
2023-10-18	33.600	34.800	31.500	32.950	32.950	120,065
2023-10-17	32.000	35.000	32.000	33.200	33.200	130,618
2023-10-12	30.200	31.500	30.000	31.500	31.500	116,139
2023-10-11	31.250	31.500	29.000	29.750	29.750	140,546
2023-10-10	29.700	32.000	29.200	30.750	30.750	91,661
2023-10-09	29.500	29.900	28.050	29.200	29.200	82,830
2023-10-06	29.000	29.100	27.500	28.750	28.750	81,403
2023-10-05	28.300	29.300	28.050	28.500	28.500	28,537
2023-10-04	28.300	29.800	26.600	28.300	28.300	101,680
2023-10-03	27.500	28.400	27.250	28.200	28.200	80,945
2023-10-02	27.000	28.700	26.600	28.200	28.200	33,424
2023-09-29	29.000	29.000	27.100	27.350	27.350	28,777
2023-09-28	26.550	30.000	26.550	29.000	29.000	106,547
2023-09-27	27.900	28.000	27.000	27.850	27.850	83,041
2023-09-26	28.000	28.000	26.000	26.650	26.650	138,256
2023-09-25	27.150	28.200	27.150	27.550	27.550	17,557
2023-09-22	26.200	28.000	26.150	27.450	27.450	5,915
2023-09-21	27.500	28.000	26.700	26.700	26.700	24,226
2023-09-20	27.900	28.200	27.500	27.950	27.950	44,757
2023-09-19	28.300	28.750	27.550	28.400	28.400	39,111
2023-09-18	28.000	29.800	27.300	29.300	29.300	118,995
2023-09-15	29.500	30.000	28.000	29.100	29.100	79,056
2023-09-14	28.400	29.050	28.400	29.000	29.000	35,194
2023-09-13	28.000	29.150	28.000	29.000	29.000	67,793
2023-09-12	27.500	29.000	27.100	28.200	28.200	102,414
2023-09-11	29.450	29.950	26.800	28.000	28.000	114,555
2023-09-08	29.300	30.500	28.350	29.200	29.200	101,195
2023-09-07	28.900	29.500	27.700	28.200	28.200	145,879
2023-09-06	29.300	29.900	29.050	29.450	29.450	81,153
2023-09-05	30.050	31.200	29.200	29.300	29.300	151,126
2023-09-04	32.000	33.500	30.000	31.300	31.300	160,926
2023-09-01	30.300	32.000	30.000	31.000	31.000	88,157
2023-08-31	30.250	31.000	28.750	30.250	30.250	179,419
2023-08-30	31.500	31.500	29.650	30.250	30.250	250,423

← NewerPage 13 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.