Vanadi Coffee SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	0.020	0.020	0.020	0.020	0.197	6,600
2023-12-19	0.020	0.020	0.020	0.020	0.199	100
2023-12-18	0.019	0.021	0.019	0.020	0.199	40,561
2023-12-15	0.020	0.020	0.019	0.020	0.203	37,297
2023-12-14	0.020	0.021	0.020	0.020	0.199	308,207
2023-12-13	0.019	0.020	0.019	0.020	0.202	21,001
2023-12-12	0.019	0.020	0.019	0.019	0.194	63,200
2023-12-11	0.019	0.019	0.019	0.019	0.185	113,030
2023-12-08	0.020	0.020	0.020	0.020	0.197	49,000
2023-12-07	0.020	0.021	0.020	0.020	0.200	61,995
2023-12-06	0.021	0.021	0.020	0.021	0.210	138,000
2023-12-05	0.020	0.021	0.020	0.020	0.202	115,223
2023-12-04	0.022	0.022	0.021	0.022	0.217	58,001
2023-12-01	0.022	0.023	0.020	0.022	0.223	127,272
2023-11-30	0.024	0.024	0.020	0.021	0.213	233,691
2023-11-29	0.025	0.026	0.023	0.024	0.237	375,417
2023-11-28	0.024	0.028	0.023	0.025	0.245	554,793
2023-11-27	0.020	0.025	0.020	0.023	0.231	557,513
2023-11-24	0.020	0.022	0.019	0.020	0.203	331,547
2023-11-23	0.018	0.021	0.017	0.019	0.191	499,166
2023-11-22	0.017	0.018	0.017	0.017	0.173	71,695
2023-11-21	0.017	0.018	0.017	0.017	0.174	137,648
2023-11-20	0.017	0.019	0.017	0.018	0.180	160,082
2023-11-17	0.017	0.018	0.017	0.017	0.172	49,427
2023-11-16	0.018	0.018	0.017	0.017	0.172	111,408
2023-11-15	0.018	0.018	0.017	0.018	0.176	226,458
2023-11-14	0.017	0.019	0.017	0.018	0.184	104,150
2023-11-13	0.017	0.019	0.017	0.018	0.177	65,258
2023-11-10	0.020	0.020	0.018	0.019	0.187	43,795
2023-11-09	0.017	0.021	0.017	0.020	0.199	645,309
2023-11-08	0.019	0.019	0.017	0.018	0.180	33,541
2023-11-07	0.019	0.019	0.019	0.019	0.186	20,000
2023-11-06	0.018	0.018	0.017	0.017	0.173	18,442
2023-11-03	0.019	0.020	0.017	0.018	0.178	323,166
2023-11-02	0.018	0.020	0.017	0.019	0.193	137,326
2023-11-01	0.018	0.018	0.017	0.017	0.171	71,100
2023-10-31	0.019	0.019	0.017	0.018	0.180	175,157
2023-10-30	0.022	0.022	0.018	0.019	0.185	164,300
2023-10-27	0.019	0.021	0.019	0.021	0.210	102,663
2023-10-26	0.018	0.020	0.017	0.019	0.188	92,833
2023-10-25	0.017	0.019	0.017	0.019	0.187	111,401
2023-10-24	0.018	0.019	0.017	0.017	0.173	136,058
2023-10-23	0.019	0.019	0.017	0.018	0.183	184,989
2023-10-20	0.022	0.022	0.019	0.020	0.204	141,051
2023-10-19	0.023	0.023	0.021	0.022	0.223	51,087
2023-10-18	0.023	0.024	0.022	0.022	0.220	164,747
2023-10-17	0.027	0.027	0.023	0.024	0.243	159,250
2023-10-16	0.031	0.031	0.027	0.028	0.278	207,153
2023-10-13	0.028	0.034	0.028	0.030	0.300	358,763
2023-10-12	0.027	0.029	0.027	0.027	0.270	114,807
2023-10-11	0.027	0.029	0.025	0.027	0.270	80,871
2023-10-10	0.022	0.027	0.022	0.027	0.274	100,123
2023-10-09	0.023	0.023	0.021	0.022	0.224	62,619
2023-10-06	0.024	0.025	0.022	0.022	0.220	59,808
2023-10-05	0.025	0.025	0.023	0.023	0.232	88,698
2023-10-04	0.026	0.028	0.024	0.025	0.253	137,809
2023-10-03	0.027	0.027	0.026	0.027	0.270	55,545
2023-10-02	0.027	0.027	0.025	0.026	0.255	67,023
2023-09-29	0.027	0.028	0.026	0.026	0.262	102,533
2023-09-28	0.030	0.031	0.026	0.026	0.262	131,293

← NewerPage 13 of 14 · 830 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.