Longvie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	18.100	18.100	18.100	18.100	18.100	0
2026-04-30	18.250	18.250	17.950	18.100	18.100	90,895
2026-04-29	17.900	18.450	17.900	18.000	18.000	120,059
2026-04-28	18.150	18.700	17.850	18.400	18.400	127,589
2026-04-27	18.000	18.850	18.000	18.150	18.150	384,957
2026-04-24	17.850	18.150	17.450	17.750	17.750	207,594
2026-04-23	18.750	18.800	17.700	17.800	17.800	299,631
2026-04-22	18.300	18.850	18.300	18.450	18.450	338,853
2026-04-21	17.700	19.000	17.700	18.250	18.250	921,168
2026-04-20	17.850	18.100	17.200	17.600	17.600	243,081
2026-04-17	17.500	18.050	17.450	17.700	17.700	114,481
2026-04-16	17.650	18.100	17.300	17.750	17.750	249,503
2026-04-15	18.100	18.300	17.550	17.800	17.800	406,655
2026-04-14	18.100	18.500	17.400	18.150	18.150	396,879
2026-04-13	18.050	18.100	17.800	18.100	18.100	93,573
2026-04-10	18.000	18.600	17.900	18.000	18.000	244,738
2026-04-09	19.000	19.000	18.100	18.450	18.450	292,695
2026-04-08	18.350	19.100	18.250	18.700	18.700	154,842
2026-04-07	18.400	18.900	18.100	18.600	18.600	306,572
2026-04-06	18.800	18.850	18.200	18.500	18.500	126,918
2026-04-01	19.300	19.300	18.600	18.900	18.900	990,748
2026-03-31	17.600	18.750	17.000	18.550	18.550	596,943
2026-03-30	17.550	17.650	16.900	17.350	17.350	433,011
2026-03-27	16.900	17.450	16.650	17.300	17.300	193,859
2026-03-26	17.050	17.250	16.600	16.850	16.850	137,928
2026-03-25	17.650	17.650	17.200	17.200	17.200	180,457
2026-03-23	17.000	17.550	17.000	17.500	17.500	32,840
2026-03-20	17.650	17.750	17.250	17.250	17.250	152,466
2026-03-19	17.500	17.550	17.150	17.500	17.500	144,982
2026-03-18	17.600	17.600	16.500	17.250	17.250	161,660
2026-03-17	17.250	17.850	16.500	16.850	16.850	479,180
2026-03-16	17.200	17.900	17.200	17.550	17.550	209,583
2026-03-13	18.250	18.250	17.200	17.400	17.400	220,352
2026-03-12	18.300	18.300	17.550	17.850	17.850	886,848
2026-03-11	18.450	18.900	17.850	18.300	18.300	2,428,935
2026-03-10	18.050	19.200	17.800	18.150	18.150	5,046,120
2026-03-09	18.500	19.300	18.000	18.250	18.250	626,957
2026-03-06	17.700	18.850	17.150	18.800	18.800	515,418
2026-03-05	18.300	18.300	17.000	17.950	17.950	202,457
2026-03-04	16.950	18.200	16.950	17.750	17.750	207,604
2026-03-03	17.800	17.800	17.000	17.500	17.500	1,209,295
2026-03-02	18.400	18.900	17.750	18.150	18.150	272,728
2026-02-27	18.900	19.150	18.250	18.700	18.700	287,427
2026-02-26	18.050	18.550	18.050	18.350	18.350	232,012
2026-02-25	18.550	18.650	18.350	18.400	18.400	145,678
2026-02-24	18.600	19.000	18.150	18.650	18.650	796,969
2026-02-23	18.950	19.250	18.600	18.900	18.900	257,876
2026-02-20	19.700	19.850	19.000	19.300	19.300	473,746
2026-02-19	20.100	20.400	19.700	19.700	19.700	229,273
2026-02-18	20.950	21.300	19.700	19.850	19.850	295,927
2026-02-13	20.150	21.200	20.150	20.150	20.150	316,523
2026-02-12	21.650	21.650	20.100	20.450	20.450	232,641
2026-02-11	21.800	22.000	20.950	21.000	21.000	189,273
2026-02-10	22.000	22.000	21.050	21.550	21.550	165,231
2026-02-09	21.250	21.550	20.500	21.400	21.400	473,250
2026-02-06	21.250	22.500	20.900	21.300	21.300	420,428
2026-02-05	22.100	22.100	20.600	20.750	20.750	464,725
2026-02-04	23.000	23.000	21.350	21.550	21.550	356,129
2026-02-03	22.650	24.150	22.000	22.500	22.500	1,146,730
2026-02-02	22.950	23.350	22.400	22.800	22.800	277,560

← NewerPage 3 of 21 · 1,236 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.