Longvie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	22.500	23.400	22.500	23.220	12.900	8,378
2022-03-08	22.140	22.950	22.140	22.950	12.750	10,421
2022-03-07	23.400	23.400	22.410	22.410	12.450	6,409
2022-03-04	23.400	23.400	22.680	22.770	12.650	7,843
2022-03-03	22.500	24.030	22.230	23.040	12.800	31,478
2022-03-02	21.510	23.400	21.510	22.500	12.500	36,814
2022-02-25	22.500	22.680	22.230	22.320	12.400	49,385
2022-02-24	21.600	22.590	20.970	22.500	12.500	17,723
2022-02-23	22.770	22.770	21.780	22.320	12.400	48,086
2022-02-22	22.320	22.860	22.320	22.410	12.450	9,484
2022-02-21	22.500	22.860	22.410	22.860	12.700	86,983
2022-02-18	22.500	23.220	22.500	23.130	12.850	69,954
2022-02-17	23.040	23.400	22.860	23.220	12.900	75,107
2022-02-16	22.410	24.300	21.780	22.950	12.750	84,938
2022-02-15	22.320	22.680	22.140	22.500	12.500	102,566
2022-02-14	22.950	22.950	21.870	22.050	12.250	71,665
2022-02-11	22.500	22.860	21.600	22.230	12.350	96,076
2022-02-10	21.960	23.130	21.600	22.050	12.250	234,657
2022-02-09	19.800	21.600	19.710	21.240	11.800	160,211
2022-02-08	19.350	19.800	19.350	19.710	10.950	12,418
2022-02-07	19.260	19.440	19.260	19.350	10.750	64,660
2022-02-04	19.080	19.260	18.900	19.260	10.700	28,856
2022-02-03	18.810	19.350	18.360	19.080	10.600	59,787
2022-02-02	18.810	20.070	18.360	18.900	10.500	66,500
2022-02-01	18.810	19.260	18.540	18.900	10.500	71,900
2022-01-31	18.720	19.080	18.000	18.810	10.450	71,811
2022-01-28	18.180	18.630	17.820	18.360	10.200	42,613
2022-01-27	17.928	17.946	17.928	17.946	9.970	1,694
2022-01-26	17.946	17.946	17.820	17.838	9.910	28,100
2022-01-25	17.964	17.964	17.640	17.820	9.900	107,497
2022-01-24	18.000	18.000	17.280	17.964	9.980	18,022
2022-01-21	18.090	18.180	17.982	18.090	10.050	97,490
2022-01-20	17.820	18.270	17.820	18.090	10.050	104,909
2022-01-19	18.270	18.360	17.928	18.180	10.100	17,019
2022-01-18	18.540	18.540	17.820	18.360	10.200	23,932
2022-01-17	18.000	18.630	17.640	18.180	10.100	144,000
2022-01-14	18.000	18.540	17.136	18.180	10.100	77,410
2022-01-13	17.910	18.450	17.784	18.180	10.100	57,842
2022-01-12	17.424	17.964	17.370	17.874	9.930	116,062
2022-01-11	17.280	17.640	17.208	17.406	9.670	142,352
2022-01-10	17.460	17.460	17.190	17.460	9.700	18,370
2022-01-07	17.460	17.550	17.424	17.514	9.730	16,604
2022-01-06	17.370	17.496	17.280	17.388	9.660	31,735
2022-01-05	17.460	17.622	17.190	17.550	9.750	140,113
2022-01-04	17.532	17.550	17.280	17.514	9.730	12,200
2022-01-03	17.190	17.622	17.190	17.622	9.790	2,831
2021-12-30	17.424	17.730	17.208	17.730	9.850	121,200
2021-12-29	17.460	17.460	17.154	17.190	9.550	3,802
2021-12-28	17.154	17.154	17.154	17.154	9.530	3,232
2021-12-27	17.730	17.820	17.370	17.460	9.700	7,188
2021-12-23	17.280	17.334	17.010	17.334	9.630	14,858
2021-12-22	17.100	17.100	17.100	17.100	9.500	10,315
2021-12-21	16.920	17.208	16.920	17.190	9.550	108,084
2021-12-20	16.308	17.100	16.290	17.100	9.500	134,398
2021-12-17	16.218	16.740	16.218	16.740	9.300	43,422
2021-12-16	17.640	17.730	16.218	16.740	9.300	26,467
2021-12-15	16.920	16.920	16.920	16.920	9.400	4,264
2021-12-14	17.280	17.280	17.100	17.100	9.500	2,200
2021-12-13	17.100	17.100	17.100	17.100	9.500	1,000
2021-12-10	17.550	17.550	17.550	17.550	9.750	6,097

← NewerPage 20 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.