Longvie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 29.750 | 31.500 | 29.000 | 30.850 | 30.850 | 397,974 |
| 2025-02-11 | 32.150 | 32.150 | 29.000 | 29.750 | 29.750 | 888,041 |
| 2025-02-10 | 31.500 | 32.100 | 31.000 | 31.200 | 31.200 | 973,508 |
| 2025-02-07 | 33.000 | 33.400 | 31.500 | 31.650 | 31.650 | 505,262 |
| 2025-02-06 | 34.000 | 34.000 | 31.600 | 32.850 | 32.850 | 472,624 |
| 2025-02-05 | 33.800 | 34.500 | 33.100 | 33.550 | 33.550 | 326,938 |
| 2025-02-04 | 34.000 | 34.400 | 33.150 | 33.250 | 33.250 | 243,659 |
| 2025-02-03 | 34.750 | 34.750 | 32.700 | 33.900 | 33.900 | 427,101 |
| 2025-01-31 | 34.900 | 35.300 | 33.600 | 34.750 | 34.750 | 1,060,296 |
| 2025-01-30 | 33.900 | 34.500 | 33.050 | 34.050 | 34.050 | 638,686 |
| 2025-01-29 | 31.800 | 33.500 | 31.000 | 33.150 | 33.150 | 1,095,066 |
| 2025-01-28 | 33.500 | 34.000 | 31.500 | 32.250 | 32.250 | 511,995 |
| 2025-01-27 | 35.500 | 35.600 | 32.700 | 32.950 | 32.950 | 303,751 |
| 2025-01-24 | 35.100 | 37.000 | 33.500 | 34.350 | 34.350 | 766,090 |
| 2025-01-23 | 35.900 | 35.900 | 35.000 | 35.550 | 35.550 | 390,115 |
| 2025-01-22 | 35.900 | 35.900 | 34.000 | 35.350 | 35.350 | 195,027 |
| 2025-01-21 | 35.000 | 36.500 | 33.600 | 34.500 | 34.500 | 662,176 |
| 2025-01-20 | 32.000 | 34.000 | 31.700 | 33.900 | 33.900 | 966,568 |
| 2025-01-17 | 33.800 | 34.700 | 32.000 | 32.450 | 32.450 | 1,218,530 |
| 2025-01-16 | 35.000 | 35.900 | 33.550 | 33.800 | 33.800 | 240,630 |
| 2025-01-15 | 34.150 | 35.000 | 33.800 | 35.000 | 35.000 | 272,340 |
| 2025-01-14 | 35.200 | 36.000 | 34.100 | 34.250 | 34.250 | 370,862 |
| 2025-01-13 | 36.500 | 37.000 | 34.650 | 35.100 | 35.100 | 372,723 |
| 2025-01-10 | 36.650 | 36.950 | 36.000 | 36.500 | 36.500 | 216,372 |
| 2025-01-09 | 36.500 | 37.000 | 36.300 | 36.450 | 36.450 | 243,961 |
| 2025-01-08 | 38.000 | 38.200 | 35.700 | 36.500 | 36.500 | 411,261 |
| 2025-01-07 | 35.500 | 38.500 | 35.500 | 37.500 | 37.500 | 794,379 |
| 2025-01-06 | 37.000 | 37.000 | 35.900 | 36.050 | 36.050 | 557,150 |
| 2025-01-03 | 36.000 | 36.900 | 35.000 | 35.950 | 35.950 | 384,519 |
| 2025-01-02 | 36.000 | 37.700 | 35.800 | 35.950 | 35.950 | 591,664 |
| 2024-12-30 | 37.950 | 37.950 | 35.750 | 36.350 | 36.350 | 819,997 |
| 2024-12-27 | 38.400 | 39.200 | 36.900 | 37.300 | 37.300 | 999,750 |
| 2024-12-26 | 38.800 | 39.000 | 37.850 | 38.650 | 38.650 | 232,781 |
| 2024-12-24 | 38.100 | 38.150 | 37.600 | 38.100 | 38.100 | 316,208 |
| 2024-12-23 | 38.100 | 38.700 | 37.200 | 37.850 | 37.850 | 507,777 |
| 2024-12-20 | 38.950 | 39.050 | 37.600 | 38.200 | 38.200 | 1,012,570 |
| 2024-12-19 | 40.200 | 40.800 | 38.800 | 39.200 | 39.200 | 257,881 |
| 2024-12-18 | 42.400 | 42.400 | 40.000 | 40.050 | 40.050 | 864,002 |
| 2024-12-17 | 42.000 | 42.500 | 40.800 | 41.600 | 41.600 | 497,934 |
| 2024-12-16 | 42.000 | 42.200 | 39.500 | 40.750 | 40.750 | 889,061 |
| 2024-12-13 | 40.400 | 41.350 | 39.800 | 40.050 | 40.050 | 429,224 |
| 2024-12-12 | 40.000 | 41.450 | 40.000 | 40.500 | 40.500 | 259,894 |
| 2024-12-11 | 41.000 | 41.000 | 40.200 | 40.850 | 40.850 | 216,387 |
| 2024-12-10 | 40.700 | 42.350 | 40.000 | 40.700 | 40.700 | 439,379 |
| 2024-12-09 | 42.000 | 42.000 | 39.550 | 41.000 | 41.000 | 526,772 |
| 2024-12-06 | 44.300 | 44.300 | 41.350 | 42.000 | 42.000 | 869,431 |
| 2024-12-05 | 44.900 | 44.900 | 41.850 | 42.450 | 42.450 | 565,423 |
| 2024-12-04 | 44.550 | 46.450 | 43.000 | 43.850 | 43.850 | 948,535 |
| 2024-12-03 | 46.250 | 46.550 | 43.650 | 46.000 | 46.000 | 1,328,843 |
| 2024-12-02 | 45.900 | 47.000 | 44.300 | 45.250 | 45.250 | 2,233,993 |
| 2024-11-29 | 42.200 | 46.500 | 40.100 | 45.850 | 45.850 | 2,402,847 |
| 2024-11-28 | 42.900 | 42.900 | 41.950 | 42.000 | 42.000 | 559,064 |
| 2024-11-27 | 44.500 | 45.450 | 41.050 | 41.900 | 41.900 | 1,253,023 |
| 2024-11-26 | 44.400 | 45.100 | 43.000 | 43.800 | 43.800 | 971,154 |
| 2024-11-25 | 43.000 | 45.000 | 43.000 | 44.250 | 44.250 | 1,511,933 |
| 2024-11-22 | 39.150 | 42.150 | 39.050 | 42.100 | 42.100 | 1,116,959 |
| 2024-11-21 | 41.900 | 41.900 | 40.250 | 40.650 | 40.650 | 324,633 |
| 2024-11-20 | 42.000 | 42.000 | 39.950 | 40.000 | 40.000 | 448,165 |
| 2024-11-19 | 40.000 | 41.800 | 40.000 | 41.350 | 41.350 | 1,229,149 |
| 2024-11-15 | 40.000 | 42.000 | 40.000 | 40.500 | 40.500 | 853,155 |
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.