Longvie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	26.100	26.100	25.380	26.100	14.500	7,050
2022-11-30	25.380	26.190	25.200	25.200	14.000	21,934
2022-11-29	25.470	26.280	25.110	25.380	14.100	42,701
2022-11-28	25.200	25.290	25.200	25.200	14.000	1,990
2022-11-25	25.200	25.470	25.020	25.470	14.150	18,248
2022-11-24	25.830	25.830	25.200	25.200	14.000	14,696
2022-11-23	25.380	26.010	24.210	24.210	13.450	17,703
2022-11-22	26.370	26.370	24.480	25.830	14.350	16,129
2022-11-18	25.290	26.730	25.290	26.100	14.500	15,763
2022-11-17	26.010	26.730	25.290	25.290	14.050	4,900
2022-11-16	24.840	25.830	24.840	25.560	14.200	8,202
2022-11-15	24.840	26.010	24.840	25.200	14.000	54,089
2022-11-14	25.560	25.560	24.480	25.470	14.150	185,509
2022-11-11	23.400	25.380	22.860	25.020	13.900	86,035
2022-11-10	22.860	24.120	22.860	23.490	13.050	8,577
2022-11-09	23.490	23.760	23.130	23.310	12.950	15,931
2022-11-08	23.940	23.940	23.580	23.940	13.300	3,947
2022-11-07	23.760	23.760	23.400	23.400	13.000	9,896
2022-11-04	23.670	24.210	23.670	23.670	13.150	12,088
2022-11-03	23.940	23.940	23.670	23.760	13.200	15,720
2022-11-02	23.580	24.030	23.580	23.760	13.200	7,403
2022-11-01	24.300	24.300	24.030	24.120	13.400	7,634
2022-10-31	23.490	24.120	23.490	24.120	13.400	3,927
2022-10-28	23.490	23.940	23.490	23.940	13.300	4,941
2022-10-27	24.120	24.120	23.400	24.030	13.350	4,348
2022-10-26	24.120	24.120	24.120	24.120	13.400	566
2022-10-25	24.300	24.570	24.120	24.120	13.400	9,692
2022-10-24	23.490	24.390	23.400	24.300	13.500	34,032
2022-10-21	23.490	24.300	23.490	24.120	13.400	5,075
2022-10-20	23.580	24.120	23.490	23.940	13.300	28,457
2022-10-19	24.480	24.750	23.940	23.940	13.300	14,510
2022-10-18	24.570	24.660	23.850	24.570	13.650	13,150
2022-10-17	24.300	24.660	23.580	24.480	13.600	4,150
2022-10-14	24.300	24.930	23.580	24.300	13.500	22,093
2022-10-13	24.660	24.840	24.300	24.480	13.600	7,078
2022-10-12	24.120	24.210	23.580	24.120	13.400	19,065
2022-10-11	25.020	25.020	23.760	24.210	13.450	31,140
2022-10-06	24.930	24.930	24.300	24.660	13.700	29,343
2022-10-05	24.930	25.200	24.480	24.660	13.700	30,673
2022-10-04	25.830	25.830	24.840	24.930	13.850	73,121
2022-10-03	25.290	25.830	25.020	25.200	14.000	69,025
2022-09-30	25.560	25.740	25.380	25.650	14.250	22,395
2022-09-29	26.100	26.280	25.200	25.470	14.150	21,989
2022-09-28	27.000	27.000	26.460	26.460	14.700	25,829
2022-09-27	28.080	28.260	27.000	27.090	15.050	20,349
2022-09-26	28.080	28.440	27.900	28.350	15.750	14,478
2022-09-23	29.340	29.340	28.260	28.440	15.800	3,802
2022-09-22	28.440	29.520	28.260	28.980	16.100	11,138
2022-09-21	28.800	29.250	28.260	28.350	15.750	10,750
2022-09-20	28.800	29.340	28.800	29.340	16.300	10,207
2022-09-19	29.700	29.970	29.700	29.970	16.650	16,268
2022-09-16	29.160	29.970	29.070	29.970	16.650	1,221
2022-09-15	29.790	29.790	29.160	29.700	16.500	12,819
2022-09-14	29.610	29.610	29.070	29.340	16.300	8,412
2022-09-13	29.160	29.700	29.160	29.700	16.500	5,574
2022-09-12	29.160	30.330	29.160	30.060	16.700	8,294
2022-09-09	29.880	30.510	29.160	29.970	16.650	8,463
2022-09-08	29.340	29.970	28.980	29.880	16.600	10,418
2022-09-07	29.340	29.970	29.250	29.700	16.500	156,588
2022-09-06	28.890	30.060	28.890	29.160	16.200	23,529

← NewerPage 17 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.