Longvie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	16.500	16.550	16.300	16.350	16.350	117,608
2026-07-22	16.850	16.850	16.400	16.800	16.800	148,286
2026-07-21	16.500	16.800	16.400	16.750	16.750	89,779
2026-07-20	16.850	16.850	16.200	16.800	16.800	86,136
2026-07-17	16.850	16.850	16.500	16.700	16.700	75,919
2026-07-16	16.400	16.950	16.400	16.750	16.750	162,696
2026-07-15	16.800	16.800	16.500	16.500	16.500	73,259
2026-07-14	16.350	16.750	16.350	16.600	16.600	173,162
2026-07-13	16.950	16.950	16.200	16.500	16.500	353,973
2026-07-10	16.300	16.350	16.300	16.350	16.350	2,839
2026-07-09	16.450	16.450	16.450	16.450	16.450	0
2026-07-08	16.050	16.650	16.050	16.450	16.450	142,963
2026-07-07	16.250	16.450	16.200	16.250	16.250	275,084
2026-07-06	15.950	16.600	15.950	16.300	16.300	150,854
2026-07-03	16.150	16.900	16.100	16.300	16.300	578,158
2026-07-02	16.600	16.650	16.350	16.350	16.350	53,294
2026-07-01	16.450	16.650	16.400	16.500	16.500	36,909
2026-06-30	16.600	16.750	16.100	16.300	16.300	653,247
2026-06-29	17.000	17.000	16.450	16.600	16.600	69,946
2026-06-26	16.350	16.550	16.250	16.550	16.550	16,487
2026-06-25	16.000	16.750	16.000	16.350	16.350	103,111
2026-06-24	16.600	16.900	16.050	16.050	16.050	282,467
2026-06-23	16.550	16.600	16.200	16.400	16.400	421,234
2026-06-22	16.500	16.900	16.050	16.800	16.800	63,851
2026-06-19	16.600	16.600	16.200	16.300	16.300	151,279
2026-06-18	16.400	16.750	16.200	16.600	16.600	262,201
2026-06-17	17.000	17.250	16.100	16.500	16.500	689,647
2026-06-16	16.400	17.500	16.350	16.900	16.900	222,009
2026-06-15	16.600	16.600	16.600	16.600	16.600	0
2026-06-12	17.100	17.100	16.300	16.600	16.600	133,204
2026-06-11	16.700	17.200	16.500	16.550	16.550	122,936
2026-06-10	16.400	16.700	16.000	16.400	16.400	132,984
2026-06-09	16.150	16.550	16.150	16.350	16.350	205,393
2026-06-08	16.500	16.500	16.150	16.300	16.300	435,063
2026-06-05	16.900	16.950	16.250	16.600	16.600	76,973
2026-06-04	17.150	17.250	16.900	17.200	17.200	276,919
2026-06-03	17.400	17.600	16.600	17.200	17.200	459,894
2026-06-02	17.600	17.700	17.100	17.400	17.400	145,562
2026-06-01	17.200	18.000	16.850	17.550	17.550	893,424
2026-05-29	17.200	17.700	16.750	17.200	17.200	463,138
2026-05-28	16.600	16.950	16.050	16.600	16.600	192,424
2026-05-27	16.000	17.000	16.000	16.900	16.900	455,423
2026-05-26	15.900	16.150	15.550	15.900	15.900	447,905
2026-05-25	15.600	15.600	15.600	15.600	15.600	0
2026-05-22	15.800	15.800	15.000	15.600	15.600	307,119
2026-05-21	15.500	15.700	15.300	15.700	15.700	465,541
2026-05-20	16.000	16.250	15.700	15.800	15.800	721,938
2026-05-19	16.400	16.650	15.900	16.300	16.300	470,444
2026-05-18	16.500	17.700	16.000	16.800	16.800	223,968
2026-05-15	16.950	17.600	16.400	16.500	16.500	231,768
2026-05-14	17.300	18.200	16.900	17.100	17.100	325,729
2026-05-13	17.050	17.500	17.000	17.500	17.500	73,450
2026-05-12	17.050	17.750	17.050	17.400	17.400	992,262
2026-05-11	17.250	17.600	16.900	17.050	17.050	513,945
2026-05-08	17.500	18.150	17.300	17.350	17.350	322,107
2026-05-07	18.350	18.350	17.500	17.650	17.650	203,848
2026-05-06	17.500	18.600	17.400	18.000	18.000	445,716
2026-05-05	17.700	18.250	17.200	17.700	17.700	100,815
2026-05-04	17.700	18.700	17.200	17.950	17.950	192,723
2026-05-01	18.100	18.100	18.100	18.100	18.100	0

← NewerPage 2 of 5 · 254 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.