Longvie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	49.410	50.220	49.050	49.680	27.600	145,694
2023-05-31	48.600	49.860	48.600	49.410	27.450	18,532
2023-05-30	47.970	49.500	47.970	49.050	27.250	5,474
2023-05-29	50.400	50.400	48.240	49.410	27.450	5,625
2023-05-24	51.120	51.120	49.500	49.770	27.650	11,166
2023-05-23	50.400	51.120	48.780	50.310	27.950	23,068
2023-05-22	51.750	51.750	50.400	50.400	28.000	8,794
2023-05-19	48.600	51.660	48.600	51.300	28.500	64,251
2023-05-18	49.500	50.400	48.600	49.320	27.400	82,122
2023-05-17	45.630	48.600	45.630	48.330	26.850	94,361
2023-05-16	45.900	47.340	45.360	46.440	25.800	36,928
2023-05-15	46.980	46.980	45.630	46.440	25.800	59,317
2023-05-12	48.240	50.310	45.900	47.340	26.300	152,928
2023-05-11	46.800	47.700	45.720	47.250	26.250	49,156
2023-05-10	47.250	47.250	45.450	46.800	26.000	10,523
2023-05-09	48.060	48.510	46.800	47.880	26.600	7,483
2023-05-08	47.700	49.500	46.980	47.880	26.600	15,810
2023-05-05	46.620	47.700	46.620	47.700	26.500	3,765
2023-05-04	46.080	47.520	46.080	46.800	26.000	8,927
2023-05-03	48.600	48.960	47.430	47.700	26.500	48,823
2023-05-02	47.700	50.310	46.800	47.700	26.500	63,606
2023-04-28	47.340	48.420	44.100	47.700	26.500	65,252
2023-04-27	49.050	49.320	45.000	47.340	26.300	41,764
2023-04-26	48.060	50.400	46.980	47.880	26.600	38,168
2023-04-25	47.700	48.150	45.360	47.520	26.400	63,967
2023-04-24	47.250	48.330	45.900	47.250	26.250	54,659
2023-04-21	45.000	47.160	45.000	46.710	25.950	43,818
2023-04-20	45.360	46.800	45.360	46.080	25.600	33,980
2023-04-19	46.800	46.800	45.000	45.000	25.000	37,378
2023-04-18	45.000	46.800	45.000	46.080	25.600	111,487
2023-04-17	41.490	44.280	41.490	43.920	24.400	78,073
2023-04-14	42.210	43.290	41.400	41.850	23.250	26,446
2023-04-13	40.680	42.660	40.680	42.210	23.450	20,545
2023-04-12	41.400	43.200	41.400	42.210	23.450	15,472
2023-04-11	41.400	44.100	40.140	42.210	23.450	45,478
2023-04-10	38.700	41.220	38.700	40.680	22.600	26,609
2023-04-05	40.950	41.130	39.870	40.680	22.600	12,505
2023-04-04	41.400	42.120	39.780	41.130	22.850	3,187
2023-04-03	39.960	40.950	39.330	40.950	22.750	2,030
2023-03-31	40.500	41.040	39.780	39.960	22.200	22,069
2023-03-30	38.880	41.400	38.880	41.220	22.900	27,283
2023-03-29	38.970	40.500	38.700	40.230	22.350	22,141
2023-03-28	40.320	40.320	38.340	38.970	21.650	24,503
2023-03-27	41.310	41.310	37.800	39.600	22.000	20,867
2023-03-23	40.500	40.500	39.150	40.410	22.450	18,223
2023-03-22	40.140	40.140	38.700	39.600	22.000	4,175
2023-03-21	39.600	39.600	38.160	38.340	21.300	4,509
2023-03-20	37.170	40.140	36.630	37.530	20.850	7,903
2023-03-17	37.260	40.320	37.080	38.700	21.500	20,240
2023-03-16	35.820	37.440	35.820	37.440	20.800	3,600
2023-03-15	35.460	36.540	32.670	35.730	19.850	25,206
2023-03-14	37.080	37.170	36.000	36.000	20.000	26,550
2023-03-13	37.260	38.430	35.190	37.080	20.600	24,834
2023-03-10	41.040	43.110	38.340	39.780	22.100	35,049
2023-03-09	41.400	42.480	39.420	41.400	23.000	38,673
2023-03-08	38.160	40.500	37.800	40.500	22.500	39,482
2023-03-07	38.520	38.520	36.540	38.070	21.150	19,767
2023-03-06	37.800	38.430	36.000	38.340	21.300	12,221
2023-03-03	36.000	37.800	36.000	37.800	21.000	4,425
2023-03-02	38.520	38.520	36.360	36.360	20.200	16,408

← NewerPage 15 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.