Vanadi Coffee SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.023	0.024	0.022	0.022	0.022	1,865,672
2026-07-23	0.023	0.024	0.022	0.022	0.022	2,337,840
2026-07-22	0.024	0.026	0.023	0.023	0.023	4,642,716
2026-07-21	0.027	0.027	0.024	0.025	0.025	3,530,926
2026-07-20	0.024	0.028	0.023	0.024	0.024	6,477,889
2026-07-17	0.027	0.027	0.024	0.024	0.024	3,720,538
2026-07-16	0.028	0.028	0.025	0.026	0.026	8,295,055
2026-07-15	0.029	0.032	0.026	0.027	0.027	14,953,470
2026-07-14	0.030	0.032	0.027	0.028	0.028	11,956,826
2026-07-13	0.028	0.034	0.028	0.030	0.030	14,343,463
2026-07-10	0.028	0.029	0.026	0.027	0.027	8,350,153
2026-07-09	0.025	0.028	0.024	0.026	0.026	9,789,682
2026-07-08	0.026	0.030	0.024	0.024	0.024	16,286,978
2026-07-07	0.025	0.026	0.024	0.025	0.025	2,473,723
2026-07-06	0.026	0.028	0.024	0.025	0.025	5,644,738
2026-07-03	0.024	0.026	0.023	0.024	0.024	5,305,253
2026-07-02	0.027	0.030	0.024	0.024	0.024	12,642,257
2026-07-01	0.023	0.026	0.021	0.026	0.026	10,653,707
2026-06-30	0.022	0.025	0.022	0.022	0.022	8,587,924
2026-06-29	0.022	0.024	0.021	0.021	0.021	6,749,022
2026-06-26	0.023	0.024	0.022	0.023	0.023	1,352,708
2026-06-25	0.023	0.025	0.022	0.023	0.023	2,484,193
2026-06-24	0.024	0.026	0.023	0.024	0.024	2,736,638
2026-06-23	0.026	0.026	0.023	0.024	0.024	3,357,907
2026-06-22	0.027	0.028	0.025	0.026	0.026	1,686,452
2026-06-19	0.028	0.028	0.026	0.027	0.027	4,396,531
2026-06-18	0.029	0.029	0.027	0.028	0.028	6,219,410
2026-06-17	0.028	0.032	0.027	0.030	0.030	8,041,885
2026-06-16	0.030	0.031	0.027	0.028	0.028	9,083,719
2026-06-15	0.027	0.032	0.025	0.030	0.030	8,337,815
2026-06-12	0.028	0.028	0.025	0.026	0.026	2,487,623
2026-06-11	0.028	0.029	0.027	0.027	0.027	889,186
2026-06-10	0.027	0.030	0.027	0.028	0.028	3,377,744
2026-06-09	0.027	0.029	0.027	0.027	0.027	3,655,445
2026-06-08	0.028	0.028	0.026	0.027	0.027	1,454,568
2026-06-05	0.029	0.029	0.027	0.027	0.027	5,492,592
2026-06-04	0.030	0.030	0.028	0.029	0.029	1,720,647
2026-06-03	0.033	0.033	0.030	0.030	0.030	2,349,874
2026-06-02	0.029	0.033	0.027	0.033	0.033	4,636,685
2026-06-01	0.030	0.032	0.028	0.030	0.030	3,679,315
2026-05-29	0.032	0.033	0.030	0.031	0.031	4,369,094
2026-05-28	0.031	0.035	0.031	0.033	0.033	4,199,817
2026-05-27	0.034	0.036	0.030	0.032	0.032	6,191,857
2026-05-26	0.034	0.034	0.031	0.032	0.032	2,837,761
2026-05-25	0.032	0.033	0.031	0.033	0.033	1,179,935
2026-05-22	0.034	0.036	0.032	0.032	0.032	4,577,745
2026-05-21	0.034	0.037	0.032	0.032	0.032	2,198,636
2026-05-20	0.034	0.034	0.032	0.032	0.032	504,942
2026-05-19	0.035	0.035	0.032	0.034	0.034	1,519,148
2026-05-18	0.035	0.035	0.031	0.034	0.034	1,965,020
2026-05-15	0.036	0.036	0.034	0.034	0.034	3,487,823
2026-05-14	0.039	0.040	0.035	0.037	0.037	2,570,429
2026-05-13	0.041	0.041	0.037	0.038	0.038	4,136,784
2026-05-12	0.039	0.041	0.037	0.041	0.041	2,248,062
2026-05-11	0.040	0.041	0.039	0.039	0.039	1,398,634
2026-05-08	0.045	0.047	0.032	0.040	0.040	17,025,392
2026-05-07	0.047	0.048	0.045	0.046	0.046	1,959,614
2026-05-06	0.047	0.049	0.045	0.046	0.046	3,550,747
2026-05-05	0.047	0.051	0.045	0.047	0.047	4,373,644
2026-05-04	0.043	0.047	0.042	0.044	0.044	3,594,260

← NewerPage 2 of 14 · 829 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.