Longvie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	28.890	30.330	28.890	29.340	16.300	33,316
2022-09-02	52.488	52.488	52.488	52.488	29.160	0
2022-09-01	29.430	30.240	28.800	29.160	16.200	51,071
2022-08-31	29.520	30.240	29.340	29.430	16.350	13,173
2022-08-30	29.700	30.510	29.160	29.520	16.400	29,733
2022-08-29	28.170	30.510	28.170	29.790	16.550	20,238
2022-08-26	28.800	29.430	27.990	29.340	16.300	16,978
2022-08-25	29.610	30.060	27.810	29.520	16.400	133,761
2022-08-24	28.260	28.530	27.810	28.530	15.850	58,344
2022-08-23	27.900	28.260	27.720	28.080	15.600	15,200
2022-08-22	27.900	28.170	27.630	27.900	15.500	6,971
2022-08-19	27.000	27.990	27.000	27.630	15.350	82,239
2022-08-18	28.170	28.260	27.540	27.900	15.500	52,626
2022-08-17	28.620	28.710	27.540	27.900	15.500	44,450
2022-08-16	28.440	28.620	27.900	28.530	15.850	22,015
2022-08-12	28.890	29.340	28.710	28.890	16.050	18,240
2022-08-11	29.160	30.240	28.710	29.610	16.450	62,714
2022-08-10	26.190	30.600	26.190	29.340	16.300	42,845
2022-08-09	27.000	27.000	25.200	26.910	14.950	15,458
2022-08-08	26.640	26.910	26.640	26.640	14.800	11,976
2022-08-05	26.100	27.000	25.200	26.640	14.800	38,137
2022-08-04	26.640	26.640	25.920	26.100	14.500	23,925
2022-08-03	26.280	26.640	25.740	26.190	14.550	16,326
2022-08-02	24.840	26.820	24.840	26.010	14.450	24,251
2022-08-01	26.280	26.280	24.840	25.740	14.300	8,799
2022-07-29	26.100	26.100	25.650	26.100	14.500	49,631
2022-07-28	26.010	26.280	25.470	26.010	14.450	37,620
2022-07-27	25.200	26.190	25.200	25.920	14.400	67,166
2022-07-26	25.200	26.100	25.200	25.650	14.250	18,351
2022-07-25	26.100	26.100	25.200	25.650	14.250	24,402
2022-07-22	24.570	26.100	24.570	25.110	13.950	32,022
2022-07-21	23.310	25.200	23.310	24.750	13.750	32,665
2022-07-20	22.680	24.030	22.680	23.310	12.950	15,742
2022-07-19	22.500	22.500	22.140	22.320	12.400	5,205
2022-07-18	21.690	22.320	21.600	22.140	12.300	15,679
2022-07-15	20.790	21.510	20.790	21.510	11.950	5,128
2022-07-14	21.690	21.690	20.520	21.330	11.850	23,411
2022-07-13	21.060	21.600	20.520	21.420	11.900	17,760
2022-07-12	21.600	21.600	21.420	21.510	11.950	26,063
2022-07-11	22.050	22.050	21.420	21.600	12.000	27,559
2022-07-08	20.970	22.230	20.880	22.050	12.250	123,859
2022-07-07	20.250	21.600	19.800	21.600	12.000	106,110
2022-07-06	20.250	20.970	20.160	20.160	11.200	16,534
2022-07-05	19.260	20.160	19.260	19.890	11.050	3,625
2022-07-04	19.260	19.800	19.080	19.080	10.600	3,104
2022-07-01	19.350	19.350	18.090	18.900	10.500	19,735
2022-06-30	19.800	19.800	19.260	19.260	10.700	3,985
2022-06-29	18.900	19.440	18.900	19.440	10.800	6,689
2022-06-28	18.720	18.720	18.720	18.720	10.400	8,000
2022-06-27	18.900	18.900	18.360	18.450	10.250	5,257
2022-06-24	18.900	18.900	18.900	18.900	10.500	236
2022-06-23	18.540	18.540	17.910	18.540	10.300	20,835
2022-06-22	18.270	18.810	18.270	18.450	10.250	12,131
2022-06-21	19.170	19.170	18.540	18.810	10.450	5,419
2022-06-16	18.360	18.720	18.360	18.720	10.400	1,005
2022-06-15	18.540	19.440	18.540	18.990	10.550	7,563
2022-06-14	18.900	18.900	18.270	18.540	10.300	2,950
2022-06-13	18.900	18.900	18.000	18.810	10.450	2,919
2022-06-10	18.720	18.900	18.720	18.900	10.500	6,517
2022-06-09	18.990	18.990	18.360	18.540	10.300	5,609

← NewerPage 18 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.