Longvie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	25.000	25.200	23.700	23.950	23.950	657,611
2025-08-13	25.900	25.900	24.600	25.050	25.050	387,999
2025-08-12	25.500	25.800	25.100	25.550	25.550	473,228
2025-08-11	26.200	26.500	25.650	25.850	25.850	327,237
2025-08-08	27.200	27.250	25.750	25.950	25.950	497,424
2025-08-07	27.450	27.900	26.400	26.700	26.700	282,457
2025-08-06	25.700	27.500	25.700	27.050	27.050	309,848
2025-08-05	26.500	26.600	26.050	26.550	26.550	186,198
2025-08-04	26.150	26.750	25.650	26.050	26.050	177,367
2025-08-01	26.550	26.800	26.050	26.450	26.450	111,199
2025-07-31	26.550	27.500	26.550	27.050	27.050	91,566
2025-07-30	27.400	27.900	26.900	27.000	27.000	130,224
2025-07-29	27.200	28.350	26.850	27.700	27.700	195,835
2025-07-28	27.550	28.100	26.200	27.900	27.900	256,480
2025-07-25	27.150	27.650	26.900	27.450	27.450	321,156
2025-07-24	27.500	27.500	26.550	27.150	27.150	969,466
2025-07-23	28.400	28.500	27.000	28.500	28.500	72,304
2025-07-22	27.450	28.100	27.100	27.900	27.900	311,155
2025-07-21	28.000	29.000	27.500	27.500	27.500	112,859
2025-07-18	28.450	29.050	28.350	28.400	28.400	171,790
2025-07-17	28.800	29.050	28.000	28.300	28.300	154,034
2025-07-16	29.300	29.400	28.300	28.400	28.400	115,238
2025-07-15	26.250	29.350	26.250	29.100	29.100	216,922
2025-07-14	26.750	28.000	26.300	27.600	27.600	204,973
2025-07-11	25.500	27.800	25.450	26.400	26.400	118,015
2025-07-10	27.300	27.300	26.100	26.600	26.600	139,330
2025-07-08	26.750	28.400	26.150	27.250	27.250	424,895
2025-07-07	26.900	27.000	25.600	25.700	25.700	118,336
2025-07-04	25.550	27.200	25.250	26.600	26.600	293,872
2025-07-03	25.150	26.850	25.100	26.450	26.450	90,634
2025-07-02	27.000	27.200	26.250	26.450	26.450	137,621
2025-07-01	26.500	26.800	25.550	26.150	26.150	218,384
2025-06-30	25.850	27.000	23.700	25.500	25.500	423,564
2025-06-27	25.850	26.450	25.700	26.200	26.200	68,475
2025-06-26	26.500	26.550	25.300	25.650	25.650	177,056
2025-06-25	25.950	26.250	24.950	25.750	25.750	157,628
2025-06-24	25.500	26.900	24.600	25.450	25.450	782,051
2025-06-23	25.700	25.950	24.500	24.800	24.800	362,631
2025-06-19	26.350	26.950	25.900	26.350	26.350	175,579
2025-06-18	27.900	28.300	26.500	26.700	26.700	254,733
2025-06-17	28.750	29.000	26.250	27.450	27.450	221,090
2025-06-13	27.850	28.400	26.500	28.150	28.150	1,543,342
2025-06-12	27.800	28.650	26.600	27.300	27.300	529,533
2025-06-11	29.500	29.900	28.250	28.350	28.350	486,459
2025-06-10	30.800	31.700	29.050	29.500	29.500	999,208
2025-06-09	30.800	32.100	30.000	30.800	30.800	1,766,212
2025-06-06	28.000	31.750	27.900	30.450	30.450	1,247,328
2025-06-05	27.000	28.400	26.150	27.950	27.950	896,382
2025-06-04	25.500	28.700	25.500	26.250	26.250	455,147
2025-06-03	25.000	25.750	25.000	25.450	25.450	366,057
2025-06-02	25.750	26.300	24.250	25.250	25.250	718,979
2025-05-30	26.050	27.200	25.500	25.750	25.750	162,576
2025-05-29	26.450	26.500	25.400	25.650	25.650	131,263
2025-05-28	26.650	27.000	25.650	25.850	25.850	322,172
2025-05-27	26.450	27.000	26.450	26.750	26.750	557,759
2025-05-26	26.950	27.750	26.600	27.250	27.250	267,358
2025-05-23	26.500	26.950	26.100	26.950	26.950	34,604
2025-05-22	27.650	28.000	26.150	26.950	26.950	273,294
2025-05-21	28.900	28.900	27.600	27.850	27.850	139,940
2025-05-20	28.050	28.650	26.850	28.150	28.150	528,122

← NewerPage 6 of 21 · 1,235 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.