Longvie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	36.900	37.800	36.450	37.620	20.900	16,394
2023-02-28	37.710	37.710	36.180	36.180	20.100	4,584
2023-02-27	36.900	36.990	35.280	36.990	20.550	16,018
2023-02-24	35.910	36.720	35.460	36.720	20.400	2,745
2023-02-23	37.080	37.080	35.640	35.820	19.900	17,023
2023-02-22	37.800	37.800	35.460	36.630	20.350	17,650
2023-02-17	38.340	38.340	37.170	37.170	20.650	4,351
2023-02-16	38.430	38.970	37.080	38.250	21.250	75,295
2023-02-15	38.880	39.600	37.800	38.790	21.550	11,508
2023-02-14	40.140	40.140	38.700	39.600	22.000	11,200
2023-02-13	39.600	40.320	38.520	39.600	22.000	70,506
2023-02-10	39.420	40.500	39.150	40.230	22.350	86,494
2023-02-09	40.500	40.770	38.970	39.330	21.850	31,414
2023-02-08	38.790	40.500	38.790	39.600	22.000	116,043
2023-02-07	39.960	39.960	39.600	39.600	22.000	2,048
2023-02-06	39.600	40.500	38.160	39.600	22.000	29,002
2023-02-03	40.410	40.590	39.240	39.600	22.000	27,901
2023-02-02	41.220	42.300	40.500	40.680	22.600	40,645
2023-02-01	39.870	41.760	39.780	41.220	22.900	16,293
2023-01-31	40.590	41.400	40.140	41.130	22.850	11,048
2023-01-30	43.560	43.560	40.950	42.210	23.450	12,811
2023-01-27	44.100	44.100	42.300	42.300	23.500	29,122
2023-01-26	42.120	44.100	42.120	43.380	24.100	200,418
2023-01-25	39.600	42.480	38.970	41.490	23.050	191,245
2023-01-24	41.130	41.130	39.600	40.860	22.700	49,488
2023-01-23	41.220	41.580	39.600	40.050	22.250	110,634
2023-01-20	38.340	40.500	37.800	40.500	22.500	76,143
2023-01-19	37.800	37.800	34.560	37.440	20.800	95,663
2023-01-18	42.930	42.930	38.250	39.150	21.750	38,936
2023-01-17	39.330	42.300	39.330	41.760	23.200	208,064
2023-01-16	39.600	40.500	38.340	40.230	22.350	46,779
2023-01-13	38.790	40.500	36.900	39.420	21.900	159,874
2023-01-12	36.900	38.160	36.900	37.800	21.000	31,585
2023-01-11	37.800	37.800	36.000	36.540	20.300	26,388
2023-01-10	37.800	37.800	35.280	36.720	20.400	10,644
2023-01-09	36.000	38.700	36.000	36.360	20.200	46,410
2023-01-06	37.800	40.320	37.440	37.800	21.000	19,705
2023-01-05	37.800	39.420	36.000	37.800	21.000	32,587
2023-01-04	35.280	40.500	35.280	38.700	21.500	48,537
2023-01-03	33.300	34.200	32.220	34.200	19.000	64,308
2023-01-02	32.400	33.660	30.780	33.660	18.700	31,567
2022-12-30	32.310	32.310	32.310	32.310	17.950	1,462
2022-12-29	33.210	33.210	31.860	32.310	17.950	6,809
2022-12-28	31.860	33.300	31.500	31.950	17.750	10,694
2022-12-27	32.130	32.400	30.780	32.400	18.000	17,968
2022-12-26	30.510	30.600	29.880	30.600	17.000	29,157
2022-12-23	29.700	30.600	29.700	29.700	16.500	10,250
2022-12-22	28.800	29.700	28.800	28.800	16.000	46,893
2022-12-21	27.720	28.980	27.720	28.350	15.750	51,000
2022-12-20	27.000	28.710	27.000	27.360	15.200	5,607
2022-12-19	28.800	28.800	27.720	28.350	15.750	7,700
2022-12-16	28.620	28.620	27.270	28.440	15.800	15,161
2022-12-15	28.260	28.260	28.260	28.260	15.700	0
2022-12-14	28.440	29.160	28.260	28.260	15.700	2,441
2022-12-13	28.890	28.890	28.800	28.800	16.000	2,500
2022-12-12	29.340	29.340	26.820	28.890	16.050	26,861
2022-12-07	28.800	28.800	27.630	28.350	15.750	6,326
2022-12-06	27.540	28.530	27.180	28.260	15.700	40,411
2022-12-05	28.800	30.150	27.900	28.350	15.750	29,033
2022-12-02	27.360	29.430	27.000	28.620	15.900	95,491

← NewerPage 16 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.