Longvie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	28.600	28.600	25.100	26.200	26.200	700,767
2025-11-06	28.500	29.500	27.100	27.400	27.400	4,876,910
2025-11-05	27.500	28.400	26.800	27.700	27.700	929,611
2025-11-04	28.400	30.200	27.600	28.000	28.000	925,826
2025-11-03	24.400	29.000	24.300	28.400	28.400	2,425,722
2025-10-31	23.250	26.500	23.250	25.500	25.500	1,892,676
2025-10-30	25.500	26.100	22.100	24.000	24.000	963,376
2025-10-29	22.700	25.500	21.850	24.800	24.800	2,325,130
2025-10-28	20.500	22.500	20.500	21.950	21.950	1,492,663
2025-10-27	20.050	22.750	20.050	20.650	20.650	909,206
2025-10-24	19.100	19.100	18.300	19.000	19.000	631,637
2025-10-23	19.000	19.200	18.350	18.750	18.750	270,965
2025-10-22	18.650	18.700	18.350	18.500	18.500	146,819
2025-10-21	18.300	19.100	18.200	18.650	18.650	518,793
2025-10-20	19.850	19.850	18.200	18.650	18.650	345,156
2025-10-17	18.350	19.150	18.350	18.950	18.950	81,629
2025-10-16	19.500	19.650	18.200	18.800	18.800	212,215
2025-10-15	18.050	19.450	18.000	18.800	18.800	164,310
2025-10-14	19.000	19.300	18.400	18.700	18.700	264,431
2025-10-13	19.000	19.450	18.950	19.350	19.350	549,046
2025-10-10	19.200	19.200	19.200	19.200	19.200	0
2025-10-09	18.000	19.850	18.000	19.200	19.200	164,415
2025-10-08	18.150	18.450	18.150	18.350	18.350	164,983
2025-10-07	18.750	19.000	18.400	18.450	18.450	111,869
2025-10-06	19.000	20.000	18.350	19.000	19.000	481,544
2025-10-03	18.050	19.600	17.850	19.000	19.000	221,577
2025-10-02	17.950	18.300	17.750	18.100	18.100	106,682
2025-10-01	18.000	19.700	17.850	17.950	17.950	499,323
2025-09-30	17.100	17.900	17.100	17.600	17.600	298,076
2025-09-29	18.200	19.700	17.450	17.550	17.550	656,984
2025-09-26	18.850	19.300	18.050	18.300	18.300	141,840
2025-09-25	18.500	18.750	18.200	18.400	18.400	342,214
2025-09-24	18.000	18.950	17.400	18.550	18.550	1,282,489
2025-09-23	18.500	18.750	17.600	18.300	18.300	214,587
2025-09-22	17.500	18.000	17.350	17.900	17.900	420,465
2025-09-19	18.100	18.100	16.700	16.950	16.950	443,793
2025-09-18	19.500	19.900	17.500	18.000	18.000	408,330
2025-09-17	20.650	20.650	19.700	20.300	20.300	117,252
2025-09-16	20.450	20.450	20.100	20.150	20.150	56,371
2025-09-15	19.800	20.700	19.700	20.050	20.050	106,895
2025-09-12	21.000	21.000	19.500	19.950	19.950	214,539
2025-09-11	21.950	21.950	21.050	21.150	21.150	108,907
2025-09-10	20.150	21.350	20.150	21.250	21.250	219,492
2025-09-09	19.850	21.000	19.800	20.550	20.550	113,107
2025-09-08	19.250	20.400	19.200	20.300	20.300	186,743
2025-09-05	22.000	22.400	20.250	21.200	21.200	228,557
2025-09-04	21.900	21.900	20.650	21.500	21.500	148,464
2025-09-03	21.050	21.600	20.150	20.900	20.900	110,409
2025-09-02	21.100	21.750	20.000	20.650	20.650	196,202
2025-09-01	21.350	22.300	20.700	20.900	20.900	380,927
2025-08-29	22.100	22.850	20.800	22.000	22.000	221,651
2025-08-28	21.800	22.450	21.800	21.900	21.900	95,470
2025-08-27	22.000	22.400	21.650	21.800	21.800	165,012
2025-08-26	22.150	22.950	22.000	22.300	22.300	317,812
2025-08-25	23.600	24.850	22.000	22.150	22.150	818,666
2025-08-22	24.350	24.350	23.550	23.700	23.700	130,311
2025-08-21	24.200	24.300	23.550	23.700	23.700	152,938
2025-08-20	24.350	24.350	23.500	23.800	23.800	179,418
2025-08-19	24.350	24.550	23.350	23.800	23.800	527,516
2025-08-18	24.350	24.500	23.600	24.000	24.000	423,672

← NewerPage 5 of 21 · 1,238 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.