Longvie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	29.000	29.000	28.150	28.600	28.600	180,351
2025-05-16	29.450	29.800	28.000	28.500	28.500	224,097
2025-05-15	28.900	29.950	28.000	28.950	28.950	112,676
2025-05-14	29.100	30.000	28.550	29.550	29.550	240,542
2025-05-13	29.800	30.400	28.400	29.550	29.550	126,307
2025-05-12	27.550	30.250	27.500	29.250	29.250	560,845
2025-05-09	25.000	28.350	24.600	27.800	27.800	486,817
2025-05-08	25.900	26.600	25.500	25.850	25.850	255,305
2025-05-07	26.900	28.200	25.600	25.950	25.950	218,415
2025-05-06	25.000	28.900	24.200	26.650	26.650	288,570
2025-05-05	25.100	25.700	24.600	25.000	25.000	123,431
2025-04-30	25.500	26.250	25.500	25.700	25.700	224,721
2025-04-29	24.350	25.600	24.350	25.500	25.500	88,557
2025-04-28	24.850	25.650	24.500	24.850	24.850	230,539
2025-04-25	25.100	25.350	24.250	24.950	24.950	368,384
2025-04-24	24.600	26.200	24.600	25.550	25.550	139,742
2025-04-23	24.350	25.450	24.300	25.200	25.200	334,821
2025-04-22	25.600	25.600	23.850	24.100	24.100	316,110
2025-04-21	26.750	26.750	24.300	24.700	24.700	79,901
2025-04-16	27.500	27.700	25.950	26.400	26.400	78,027
2025-04-15	27.500	27.500	26.050	27.300	27.300	73,086
2025-04-14	28.800	29.200	27.500	27.600	27.600	120,573
2025-04-11	26.850	27.250	26.200	26.950	26.950	375,273
2025-04-10	26.900	26.900	25.100	25.800	25.800	460,564
2025-04-09	25.000	27.500	23.200	26.950	26.950	307,462
2025-04-08	26.800	27.900	25.300	25.400	25.400	398,715
2025-04-07	27.000	27.200	26.000	26.550	26.550	328,346
2025-04-04	29.400	29.400	27.000	27.650	27.650	228,624
2025-04-03	29.000	30.750	28.550	29.350	29.350	651,697
2025-04-01	29.900	30.050	29.150	29.650	29.650	262,593
2025-03-31	30.150	30.150	28.550	29.550	29.550	324,848
2025-03-28	31.800	31.800	30.250	30.350	30.350	193,647
2025-03-27	32.950	33.600	31.700	31.750	31.750	220,090
2025-03-26	31.700	33.500	31.700	32.150	32.150	168,822
2025-03-25	32.750	33.650	32.500	33.050	33.050	354,327
2025-03-21	32.900	32.900	32.100	32.500	32.500	58,552
2025-03-20	33.400	33.750	32.400	32.750	32.750	355,674
2025-03-19	32.800	33.300	32.800	33.150	33.150	221,419
2025-03-18	32.600	33.650	31.700	32.500	32.500	149,404
2025-03-17	32.200	33.450	31.500	32.950	32.950	420,500
2025-03-14	30.950	32.500	30.750	32.200	32.200	307,810
2025-03-13	30.000	31.000	30.000	30.650	30.650	363,120
2025-03-12	30.350	30.500	29.250	30.150	30.150	357,626
2025-03-11	29.500	30.700	28.900	29.500	29.500	208,132
2025-03-10	30.600	30.600	28.600	28.900	28.900	320,782
2025-03-07	30.500	31.350	30.000	30.850	30.850	743,467
2025-03-06	29.400	31.400	28.500	30.450	30.450	856,991
2025-03-05	30.700	30.700	28.700	29.250	29.250	164,152
2025-02-28	30.500	30.500	28.100	29.450	29.450	237,558
2025-02-27	30.400	30.400	29.600	29.850	29.850	475,177
2025-02-26	31.000	31.400	30.000	30.200	30.200	326,419
2025-02-25	33.800	34.300	30.100	30.900	30.900	985,922
2025-02-24	34.500	34.500	32.700	32.750	32.750	202,476
2025-02-21	35.000	35.100	33.250	33.750	33.750	351,278
2025-02-20	34.450	35.700	33.450	34.350	34.350	723,712
2025-02-19	33.850	35.400	33.500	34.400	34.400	1,497,371
2025-02-18	31.650	33.800	31.000	33.050	33.050	1,162,393
2025-02-17	33.100	33.200	30.450	31.650	31.650	601,986
2025-02-14	33.500	33.500	31.900	32.900	32.900	579,386
2025-02-13	30.850	34.000	30.850	32.900	32.900	519,179

← NewerPage 7 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.