Longvie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 38.750 | 39.450 | 37.850 | 39.100 | 39.100 | 941,062 |
| 2024-11-13 | 37.300 | 38.400 | 36.100 | 37.850 | 37.850 | 535,042 |
| 2024-11-12 | 37.900 | 37.900 | 35.600 | 36.150 | 36.150 | 190,701 |
| 2024-11-11 | 36.750 | 39.400 | 36.750 | 37.100 | 37.100 | 228,450 |
| 2024-11-08 | 39.000 | 39.500 | 37.200 | 37.650 | 37.650 | 151,292 |
| 2024-11-07 | 38.350 | 39.150 | 37.150 | 38.400 | 38.400 | 496,167 |
| 2024-11-06 | 39.000 | 39.500 | 36.700 | 37.700 | 37.700 | 463,120 |
| 2024-11-05 | 39.150 | 39.500 | 38.650 | 38.850 | 38.850 | 227,455 |
| 2024-11-04 | 38.400 | 39.500 | 38.000 | 38.650 | 38.650 | 334,812 |
| 2024-11-01 | 39.400 | 39.400 | 37.800 | 38.800 | 38.800 | 202,433 |
| 2024-10-31 | 37.600 | 38.950 | 37.500 | 37.700 | 37.700 | 431,270 |
| 2024-10-30 | 38.900 | 39.000 | 36.200 | 36.750 | 36.750 | 308,447 |
| 2024-10-29 | 38.500 | 39.000 | 37.850 | 38.150 | 38.150 | 193,734 |
| 2024-10-28 | 39.000 | 39.000 | 37.000 | 37.650 | 37.650 | 565,834 |
| 2024-10-25 | 35.800 | 38.000 | 34.550 | 37.300 | 37.300 | 282,436 |
| 2024-10-24 | 33.850 | 35.400 | 33.500 | 35.000 | 35.000 | 421,307 |
| 2024-10-23 | 35.550 | 35.550 | 33.250 | 33.850 | 33.850 | 697,283 |
| 2024-10-22 | 37.100 | 37.100 | 33.000 | 34.750 | 34.750 | 583,732 |
| 2024-10-21 | 37.500 | 37.500 | 35.400 | 36.250 | 36.250 | 188,453 |
| 2024-10-18 | 38.950 | 38.950 | 35.600 | 36.700 | 36.700 | 479,605 |
| 2024-10-17 | 39.000 | 39.300 | 37.000 | 37.100 | 37.100 | 249,689 |
| 2024-10-16 | 39.200 | 40.550 | 36.500 | 37.300 | 37.300 | 182,790 |
| 2024-10-15 | 40.350 | 40.350 | 38.450 | 39.100 | 39.100 | 321,341 |
| 2024-10-14 | 40.100 | 41.000 | 39.500 | 39.800 | 39.800 | 133,467 |
| 2024-10-10 | 41.450 | 41.450 | 40.100 | 40.450 | 40.450 | 201,661 |
| 2024-10-09 | 42.400 | 42.400 | 40.700 | 41.000 | 41.000 | 287,848 |
| 2024-10-08 | 43.500 | 43.500 | 41.250 | 42.100 | 42.100 | 345,198 |
| 2024-10-07 | 41.800 | 42.500 | 41.150 | 41.950 | 41.950 | 276,139 |
| 2024-10-04 | 40.000 | 41.800 | 40.000 | 41.300 | 41.300 | 337,006 |
| 2024-10-03 | 40.550 | 40.650 | 38.750 | 40.000 | 40.000 | 183,519 |
| 2024-10-02 | 39.400 | 41.000 | 39.100 | 39.250 | 39.250 | 198,090 |
| 2024-10-01 | 39.000 | 40.000 | 37.550 | 39.400 | 39.400 | 293,582 |
| 2024-09-30 | 39.500 | 39.600 | 38.000 | 38.550 | 38.550 | 173,026 |
| 2024-09-27 | 38.850 | 39.800 | 38.650 | 39.250 | 39.250 | 201,189 |
| 2024-09-26 | 40.950 | 41.500 | 38.800 | 39.100 | 39.100 | 553,114 |
| 2024-09-25 | 42.300 | 42.400 | 39.950 | 40.800 | 40.800 | 153,814 |
| 2024-09-24 | 41.450 | 43.000 | 40.200 | 41.450 | 41.450 | 311,617 |
| 2024-09-23 | 41.500 | 42.500 | 40.200 | 40.450 | 40.450 | 168,724 |
| 2024-09-20 | 41.500 | 42.000 | 40.500 | 40.950 | 40.950 | 227,824 |
| 2024-09-19 | 42.000 | 42.500 | 40.000 | 40.900 | 40.900 | 324,254 |
| 2024-09-18 | 42.000 | 42.000 | 39.300 | 40.300 | 40.300 | 257,568 |
| 2024-09-17 | 41.750 | 42.300 | 40.050 | 40.600 | 40.600 | 463,615 |
| 2024-09-16 | 41.100 | 42.900 | 40.050 | 41.400 | 41.400 | 488,059 |
| 2024-09-13 | 41.000 | 42.500 | 40.300 | 40.950 | 40.950 | 378,168 |
| 2024-09-12 | 41.700 | 41.700 | 39.750 | 40.650 | 40.650 | 635,131 |
| 2024-09-11 | 36.800 | 41.400 | 36.150 | 40.700 | 40.700 | 3,691,265 |
| 2024-09-10 | 37.000 | 37.000 | 35.000 | 36.200 | 36.200 | 260,667 |
| 2024-09-09 | 36.900 | 37.000 | 35.500 | 35.850 | 35.850 | 610,842 |
| 2024-09-06 | 35.050 | 36.650 | 35.000 | 35.900 | 35.900 | 245,935 |
| 2024-09-05 | 36.000 | 37.450 | 34.400 | 36.150 | 36.150 | 597,621 |
| 2024-09-04 | 36.000 | 36.250 | 34.500 | 35.600 | 35.600 | 628,906 |
| 2024-09-03 | 36.100 | 36.100 | 34.000 | 35.450 | 35.450 | 783,642 |
| 2024-09-02 | 35.500 | 36.500 | 34.900 | 35.750 | 35.750 | 818,846 |
| 2024-08-30 | 35.400 | 36.450 | 34.200 | 35.000 | 35.000 | 1,456,307 |
| 2024-08-29 | 32.450 | 34.500 | 32.100 | 34.050 | 34.050 | 1,874,788 |
| 2024-08-28 | 31.450 | 32.500 | 30.900 | 32.200 | 32.200 | 353,033 |
| 2024-08-27 | 31.050 | 31.850 | 31.050 | 31.600 | 31.600 | 489,177 |
| 2024-08-26 | 30.650 | 32.000 | 30.650 | 31.450 | 31.450 | 293,156 |
| 2024-08-23 | 31.300 | 32.200 | 31.000 | 31.400 | 31.400 | 344,611 |
| 2024-08-22 | 30.800 | 31.550 | 30.250 | 31.100 | 31.100 | 267,770 |
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.