Longvie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 17.802 | 17.802 | 16.920 | 17.550 | 9.750 | 12,301 |
| 2021-12-07 | 17.460 | 17.550 | 17.460 | 17.550 | 9.750 | 9,735 |
| 2021-12-06 | 17.640 | 17.640 | 17.100 | 17.460 | 9.700 | 10,780 |
| 2021-12-03 | 17.640 | 17.730 | 16.920 | 17.658 | 9.810 | 10,666 |
| 2021-12-02 | 17.964 | 17.964 | 17.460 | 17.550 | 9.750 | 19,969 |
| 2021-12-01 | 17.478 | 17.478 | 17.100 | 17.352 | 9.640 | 7,291 |
| 2021-11-30 | 16.632 | 16.830 | 16.380 | 16.830 | 9.350 | 16,126 |
| 2021-11-29 | 16.362 | 16.380 | 16.200 | 16.200 | 9.000 | 14,214 |
| 2021-11-26 | 16.560 | 16.560 | 15.894 | 16.128 | 8.960 | 18,252 |
| 2021-11-25 | 16.560 | 16.560 | 16.560 | 16.560 | 9.200 | 254 |
| 2021-11-24 | 16.740 | 16.740 | 16.380 | 16.488 | 9.160 | 12,949 |
| 2021-11-23 | 16.560 | 16.668 | 16.290 | 16.542 | 9.190 | 8,939 |
| 2021-11-19 | 16.740 | 17.406 | 16.650 | 16.722 | 9.290 | 18,440 |
| 2021-11-18 | 17.640 | 17.640 | 16.560 | 16.740 | 9.300 | 3,202 |
| 2021-11-17 | 17.100 | 17.100 | 16.830 | 16.920 | 9.400 | 41,365 |
| 2021-11-16 | 17.856 | 17.856 | 16.830 | 16.848 | 9.360 | 41,014 |
| 2021-11-15 | 17.460 | 17.496 | 17.244 | 17.316 | 9.620 | 20,070 |
| 2021-11-12 | 17.172 | 17.388 | 17.154 | 17.298 | 9.610 | 17,686 |
| 2021-11-11 | 17.604 | 17.604 | 17.208 | 17.586 | 9.770 | 18,715 |
| 2021-11-10 | 17.820 | 17.820 | 17.100 | 17.424 | 9.680 | 35,098 |
| 2021-11-09 | 17.424 | 17.424 | 16.920 | 17.100 | 9.500 | 47,059 |
| 2021-11-08 | 17.280 | 17.460 | 16.830 | 17.064 | 9.480 | 79,325 |
| 2021-11-05 | 17.280 | 17.424 | 16.920 | 17.424 | 9.680 | 31,756 |
| 2021-11-04 | 17.190 | 17.460 | 16.830 | 17.424 | 9.680 | 41,144 |
| 2021-11-03 | 17.406 | 17.640 | 17.064 | 17.298 | 9.610 | 10,424 |
| 2021-11-02 | 17.550 | 17.550 | 16.488 | 17.406 | 9.670 | 43,862 |
| 2021-11-01 | 17.460 | 17.550 | 16.848 | 16.956 | 9.420 | 20,493 |
| 2021-10-29 | 17.640 | 17.640 | 17.082 | 17.334 | 9.630 | 20,528 |
| 2021-10-28 | 17.082 | 17.640 | 17.082 | 17.406 | 9.670 | 6,250 |
| 2021-10-27 | 17.892 | 18.000 | 17.280 | 17.820 | 9.900 | 29,581 |
| 2021-10-26 | 18.000 | 18.000 | 17.676 | 17.892 | 9.940 | 41,449 |
| 2021-10-25 | 17.766 | 17.892 | 17.640 | 17.676 | 9.820 | 71,588 |
| 2021-10-22 | 17.424 | 17.640 | 17.190 | 17.298 | 9.610 | 124,107 |
| 2021-10-21 | 16.830 | 17.550 | 16.830 | 17.262 | 9.590 | 18,623 |
| 2021-10-20 | 17.100 | 17.100 | 16.740 | 16.866 | 9.370 | 17,957 |
| 2021-10-19 | 17.010 | 17.010 | 16.920 | 16.992 | 9.440 | 25,440 |
| 2021-10-18 | 16.560 | 17.460 | 16.380 | 17.010 | 9.450 | 78,183 |
| 2021-10-15 | 16.290 | 17.460 | 16.290 | 16.560 | 9.200 | 18,658 |
| 2021-10-14 | 16.200 | 16.380 | 15.750 | 16.200 | 9.000 | 22,939 |
← NewerPage 21 of 21 · 1,239 trading days
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.