Longvie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	23.800	23.850	22.700	22.950	22.950	245,613
2026-01-28	24.050	24.400	23.650	23.700	23.700	488,702
2026-01-27	24.700	24.700	23.850	24.050	24.050	204,032
2026-01-26	24.000	24.900	23.600	24.000	24.000	315,666
2026-01-23	23.500	24.100	23.450	23.650	23.650	242,406
2026-01-22	23.500	24.200	23.500	23.550	23.550	487,100
2026-01-21	23.200	26.000	22.900	23.800	23.800	916,439
2026-01-20	22.450	23.200	22.100	23.050	23.050	357,457
2026-01-19	22.950	23.450	22.650	22.950	22.950	301,179
2026-01-16	22.700	23.000	22.400	22.500	22.500	351,143
2026-01-15	23.400	23.400	21.500	22.800	22.800	857,747
2026-01-14	23.400	23.750	22.450	23.300	23.300	410,053
2026-01-13	24.800	24.800	23.600	23.800	23.800	209,427
2026-01-12	23.850	24.800	23.100	24.200	24.200	520,659
2026-01-09	23.750	24.600	23.400	23.750	23.750	379,988
2026-01-08	23.800	25.000	22.500	24.000	24.000	916,179
2026-01-07	24.650	24.700	22.900	23.450	23.450	539,285
2026-01-06	24.150	24.700	23.600	24.550	24.550	430,718
2026-01-05	24.500	24.500	23.300	24.250	24.250	283,289
2026-01-02	23.550	24.650	23.550	23.900	23.900	405,979
2026-01-01	23.550	23.550	23.550	23.550	23.550	0
2025-12-31	23.550	23.550	23.550	23.550	23.550	0
2025-12-30	24.000	24.000	23.150	23.550	23.550	292,392
2025-12-29	23.950	24.850	23.950	24.200	24.200	613,787
2025-12-26	24.000	24.800	23.700	24.050	24.050	377,335
2025-12-25	24.750	24.750	24.750	24.750	24.750	0
2025-12-24	24.550	25.000	23.700	24.750	24.750	124,436
2025-12-23	24.000	26.000	23.600	24.000	24.000	493,862
2025-12-22	26.000	26.800	24.000	24.600	24.600	577,350
2025-12-19	24.350	26.800	24.350	25.600	25.600	951,707
2025-12-18	22.950	24.100	22.900	23.900	23.900	2,073,935
2025-12-17	23.750	23.750	22.950	23.450	23.450	251,961
2025-12-16	23.250	23.500	22.900	23.300	23.300	50,468
2025-12-15	23.550	23.850	22.950	23.050	23.050	377,967
2025-12-12	24.000	24.500	23.200	23.650	23.650	476,522
2025-12-11	25.100	25.400	24.500	24.600	24.600	154,425
2025-12-10	26.200	26.500	25.100	25.500	25.500	655,335
2025-12-09	27.000	27.600	26.000	26.100	26.100	352,808
2025-12-08	27.100	27.100	27.100	27.100	27.100	0
2025-12-05	26.900	28.100	26.900	27.100	27.100	390,909
2025-12-04	28.400	28.400	27.400	27.500	27.500	413,831
2025-12-03	27.300	28.400	27.300	27.800	27.800	115,507
2025-12-02	28.400	28.400	27.200	27.600	27.600	409,003
2025-12-01	28.600	28.700	27.500	27.900	27.900	162,876
2025-11-28	28.200	28.800	28.200	28.300	28.300	260,461
2025-11-27	28.700	28.700	28.000	28.400	28.400	178,347
2025-11-26	27.400	29.000	26.300	28.900	28.900	783,358
2025-11-25	26.700	27.400	26.000	26.900	26.900	234,087
2025-11-24	26.400	26.400	26.400	26.400	26.400	0
2025-11-21	27.000	27.000	25.700	26.400	26.400	95,177
2025-11-20	28.600	29.100	27.400	27.600	27.600	403,825
2025-11-19	29.500	29.500	27.700	28.100	28.100	412,297
2025-11-18	29.800	30.500	27.000	29.300	29.300	2,821,688
2025-11-17	28.600	29.300	28.000	29.000	29.000	1,725,998
2025-11-14	27.700	28.500	26.900	27.800	27.800	1,767,001
2025-11-13	28.000	29.900	26.100	27.200	27.200	1,054,047
2025-11-12	27.000	29.000	26.600	28.400	28.400	551,448
2025-11-11	27.900	28.400	26.900	27.900	27.900	147,359
2025-11-10	26.900	28.600	26.200	27.300	27.300	476,272
2025-11-07	28.600	28.600	25.100	26.200	26.200	700,767

← NewerPage 4 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.