Longvie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	19.530	19.530	18.720	18.720	10.400	1,542
2022-06-07	19.530	19.530	18.360	19.350	10.750	9,580
2022-06-06	18.900	18.900	18.900	18.900	10.500	4,410
2022-06-03	19.710	19.710	18.990	18.990	10.550	10,213
2022-06-02	20.160	20.160	19.080	19.170	10.650	3,444
2022-06-01	19.620	19.800	19.620	19.800	11.000	1,112
2022-05-31	18.900	19.620	18.900	19.620	10.900	10,339
2022-05-30	19.440	19.440	19.080	19.170	10.650	2,000
2022-05-27	19.620	19.800	19.170	19.440	10.800	18,332
2022-05-26	19.530	19.530	19.080	19.530	10.850	6,199
2022-05-24	18.540	19.530	18.540	19.440	10.800	5,944
2022-05-23	18.450	19.260	18.360	18.630	10.350	23,200
2022-05-20	18.720	18.720	18.540	18.720	10.400	14,652
2022-05-19	19.530	19.530	19.530	19.530	10.850	4,172
2022-05-17	20.070	20.070	19.800	19.800	11.000	6,009
2022-05-16	18.180	19.530	18.180	19.530	10.850	16,896
2022-05-13	18.360	18.540	18.360	18.360	10.200	21,205
2022-05-12	18.000	18.360	18.000	18.090	10.050	7,847
2022-05-11	18.810	18.990	18.000	18.270	10.150	14,608
2022-05-10	18.900	18.900	18.000	18.810	10.450	1,964
2022-05-09	18.900	18.990	18.000	18.450	10.250	14,128
2022-05-06	18.900	19.620	18.900	19.530	10.850	19,587
2022-05-05	19.890	19.890	19.080	19.170	10.650	9,500
2022-05-04	19.710	19.980	19.260	19.980	11.100	27,908
2022-05-03	19.800	20.430	19.800	20.070	11.150	14,929
2022-05-02	20.880	20.880	19.800	19.800	11.000	17,373
2022-04-29	19.710	20.610	19.710	20.520	11.400	48,090
2022-04-28	19.890	20.160	19.530	20.070	11.150	95,825
2022-04-27	19.800	19.980	19.800	19.890	11.050	7,321
2022-04-26	19.800	20.160	19.710	20.070	11.150	15,632
2022-04-25	19.800	20.160	19.620	19.800	11.000	3,890
2022-04-22	19.800	19.800	19.260	19.710	10.950	2,945
2022-04-21	18.900	19.800	18.900	19.620	10.900	13,914
2022-04-20	19.530	19.530	19.530	19.530	10.850	5,000
2022-04-19	19.800	19.980	18.990	19.980	11.100	20,437
2022-04-18	19.710	19.800	19.440	19.800	11.000	2,300
2022-04-13	18.900	19.710	18.900	19.710	10.950	4,868
2022-04-12	19.440	19.800	18.900	19.710	10.950	5,119
2022-04-11	19.170	20.070	19.080	19.800	11.000	10,880
2022-04-08	19.800	19.890	19.170	19.890	11.050	25,675
2022-04-07	19.890	20.160	19.350	19.980	11.100	14,889
2022-04-06	20.340	20.340	19.440	20.070	11.150	37,973
2022-04-05	19.620	20.340	19.620	20.250	11.250	2,417
2022-04-04	20.610	20.610	20.070	20.340	11.300	6,160
2022-04-01	20.520	20.790	19.620	20.430	11.350	200,057
2022-03-31	20.970	20.970	20.340	20.430	11.350	37,202
2022-03-30	21.510	21.690	21.240	21.330	11.850	9,400
2022-03-29	21.150	21.600	20.700	21.510	11.950	24,957
2022-03-28	21.240	21.690	21.240	21.510	11.950	21,484
2022-03-25	21.510	21.690	21.330	21.510	11.950	54,361
2022-03-23	21.060	21.420	21.060	21.240	11.800	35,254
2022-03-22	21.420	21.420	20.700	21.240	11.800	33,741
2022-03-21	21.420	21.510	21.420	21.420	11.900	11,180
2022-03-18	20.790	21.960	20.790	21.420	11.900	19,971
2022-03-17	21.420	21.510	20.790	21.060	11.700	31,247
2022-03-16	21.420	21.420	20.700	21.240	11.800	16,439
2022-03-15	20.970	21.600	20.880	21.240	11.800	11,280
2022-03-14	22.050	22.050	20.880	21.510	11.950	19,289
2022-03-11	23.400	23.580	22.410	22.500	12.500	16,176
2022-03-10	23.220	23.940	22.860	23.670	13.150	91,240

← NewerPage 19 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.