Longvie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	30.850	33.500	30.850	31.300	31.300	225,833
2023-08-28	30.500	34.000	29.500	30.650	30.650	263,907
2023-08-25	29.500	30.000	28.500	29.800	29.800	212,811
2023-08-24	27.500	28.800	27.500	28.550	28.550	311,341
2023-08-23	26.450	27.600	26.000	27.200	27.200	444,901
2023-08-22	24.300	26.000	24.300	25.850	25.850	608,919
2023-08-18	25.950	25.950	24.000	24.700	24.700	194,919
2023-08-17	24.000	25.400	23.400	25.250	25.250	188,159
2023-08-16	21.250	23.500	21.250	23.250	23.250	209,864
2023-08-15	20.100	21.350	20.100	21.200	21.200	176,769
2023-08-14	19.450	21.500	19.450	20.450	20.450	147,126
2023-08-11	20.850	21.500	20.000	20.250	20.250	117,835
2023-08-10	19.900	20.750	19.550	20.450	20.450	58,321
2023-08-09	20.900	20.950	20.200	20.250	20.250	34,399
2023-08-08	20.000	20.750	19.650	20.600	20.600	133,931
2023-08-07	20.950	21.300	19.800	20.450	20.450	177,838
2023-08-04	20.500	21.000	20.300	20.650	20.650	146,381
2023-08-03	21.500	21.500	20.550	20.600	20.600	85,155
2023-08-02	21.300	21.300	20.850	20.950	20.950	89,506
2023-08-01	21.500	22.000	21.400	21.750	21.750	63,596
2023-07-31	21.450	22.950	21.450	21.900	21.900	125,316
2023-07-28	22.600	22.600	21.550	21.750	21.750	110,318
2023-07-27	22.900	22.950	22.000	22.550	22.550	59,146
2023-07-26	22.900	23.400	22.600	22.900	22.900	60,407
2023-07-25	22.500	22.950	22.500	22.850	22.850	57,039
2023-07-24	23.500	23.750	22.200	22.500	22.500	231,918
2023-07-21	23.450	24.450	22.750	23.900	23.900	434,528
2023-07-20	23.000	23.900	22.500	23.450	23.450	489,596
2023-07-19	21.500	22.900	21.250	22.650	22.650	865,297
2023-07-18	20.800	21.450	20.500	21.050	21.050	324,569
2023-07-17	19.000	20.950	19.000	20.650	20.650	514,682
2023-07-14	19.100	19.300	18.750	19.000	19.000	91,925
2023-07-13	18.900	19.400	18.700	19.050	19.050	98,171
2023-07-12	18.800	19.800	18.800	19.000	19.000	51,158
2023-07-11	18.850	19.500	18.800	19.050	19.050	143,571
2023-07-10	19.250	20.000	19.200	19.250	19.250	28,285
2023-07-07	19.600	19.950	19.150	19.250	19.250	79,793
2023-07-06	20.000	20.000	19.100	19.100	19.100	53,129
2023-07-05	19.900	20.000	19.300	19.850	19.850	53,305
2023-07-04	20.300	20.500	19.400	19.900	19.900	186,868
2023-07-03	19.800	19.900	18.800	19.800	19.800	199,412
2023-06-30	18.850	19.600	18.850	19.450	19.450	95,111
2023-06-29	19.000	19.400	18.750	19.000	19.000	51,063
2023-06-28	18.900	19.200	18.500	18.900	18.900	110,515
2023-06-27	18.950	19.350	18.400	18.550	18.550	157,039
2023-06-26	19.900	19.900	18.050	18.950	18.950	157,213
2023-06-23	19.350	19.350	18.700	19.250	19.250	124,155
2023-06-22	19.800	19.800	18.850	19.200	19.200	79,337
2023-06-21	19.200	19.900	18.500	19.750	19.750	408,900
2023-06-16	19.500	19.500	18.700	19.200	19.200	360,416
2023-06-15	19.600	19.600	18.800	19.000	19.000	189,644
2023-06-14	19.500	19.500	18.700	18.850	18.850	306,076
2023-06-13	20.300	20.550	17.800	19.050	19.050	493,963
2023-06-12	20.700	20.700	19.250	20.000	20.000	135,571
2023-06-09	20.400	20.650	19.650	19.900	19.900	159,712
2023-06-08	20.650	21.000	20.000	20.400	20.400	508,565
2023-06-07	19.400	20.150	19.000	19.850	19.850	565,410
2023-06-06	33.000	34.600	32.200	33.650	33.650	273,257
2023-06-05	30.400	32.200	29.600	32.000	32.000	200,716
2023-06-02	50.850	55.800	50.850	54.630	30.350	261,874

← NewerPage 14 of 21 · 1,239 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.