Vitruvio Real Estate Socimi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	13.600	13.600	13.600	13.600	12.969	1,835
2024-04-29	13.600	13.600	13.600	13.600	12.862	18,682
2024-04-22	13.500	13.500	13.500	13.500	12.767	20,000
2024-04-19	13.500	13.500	13.500	13.500	12.767	1,856
2024-04-17	13.500	13.500	13.500	13.500	12.767	1,500
2024-04-15	13.500	13.500	13.500	13.500	12.767	2,494
2024-04-12	13.600	13.600	13.600	13.600	12.862	2,000
2024-04-08	13.600	13.600	13.600	13.600	12.862	2,500
2024-04-05	13.600	13.600	13.600	13.600	12.862	4,099
2024-04-03	13.600	13.600	13.400	13.600	12.862	7,352
2024-03-28	13.500	13.500	13.500	13.500	12.767	58
2024-03-26	13.500	13.500	13.500	13.500	12.767	736
2024-03-21	13.500	13.500	13.500	13.500	12.767	8,907
2024-03-18	13.400	13.400	13.400	13.400	12.673	400
2024-03-11	13.400	13.400	13.400	13.400	12.673	2,220
2024-03-06	13.400	13.400	13.400	13.400	12.673	375
2024-03-01	13.600	13.600	13.500	13.500	12.767	5,185
2024-02-28	13.600	13.600	13.500	13.500	12.767	1,183
2024-02-27	13.600	13.600	13.600	13.600	12.862	372
2024-02-16	13.500	13.700	13.500	13.700	12.849	1
2024-02-14	13.500	13.700	13.500	13.700	12.849	1
2024-02-12	13.700	13.700	13.700	13.700	12.849	10,905
2024-02-08	13.700	13.700	13.700	13.700	12.849	590
2024-02-07	13.700	13.700	13.700	13.700	12.849	3,585
2024-02-06	13.600	13.600	13.600	13.600	12.755	11,300
2024-02-02	13.500	13.500	13.500	13.500	12.662	4,304
2024-02-01	13.500	13.500	13.500	13.500	12.662	2,210
2024-01-26	13.500	13.500	13.500	13.500	12.662	1,490
2024-01-19	13.600	13.600	13.600	13.600	12.755	1,441
2024-01-18	13.500	13.500	13.500	13.500	12.662	5,926
2024-01-17	13.500	13.500	13.500	13.500	12.662	882
2024-01-16	13.500	13.500	13.500	13.500	12.662	2,215
2024-01-15	13.400	13.500	13.400	13.500	12.662	100
2024-01-10	13.500	13.500	13.500	13.500	12.662	438
2024-01-08	13.500	13.500	13.500	13.500	12.662	1,541
2024-01-04	13.500	13.500	13.500	13.500	12.662	5,185
2024-01-03	13.500	13.500	13.500	13.500	12.662	2,169
2024-01-02	13.500	13.500	13.500	13.500	12.662	2,000
2023-12-28	13.600	13.600	13.600	13.600	12.755	928
2023-12-27	13.600	13.600	13.600	13.600	12.755	7,710
2023-12-21	13.600	13.600	13.600	13.600	12.755	580
2023-12-19	13.600	13.600	13.600	13.600	12.755	3,650
2023-12-18	13.600	13.600	13.600	13.600	12.755	7,372
2023-12-15	13.700	13.700	13.600	13.600	12.755	4,378
2023-12-14	13.700	13.700	13.600	13.600	12.755	11,577
2023-12-13	13.500	13.500	13.500	13.500	12.662	10,607
2023-12-04	13.300	13.300	13.300	13.300	12.474	750
2023-12-01	13.300	13.300	13.200	13.200	12.380	1,750
2023-11-30	13.300	13.300	13.300	13.300	12.474	2,404
2023-11-29	13.300	13.300	13.300	13.300	12.474	750
2023-11-28	13.300	13.400	13.300	13.400	12.568	4,750
2023-11-22	13.400	13.400	13.400	13.400	12.568	1,000
2023-11-21	13.200	13.200	13.200	13.200	12.380	1,134
2023-11-20	13.400	13.400	13.400	13.400	12.568	2,230
2023-11-16	13.400	13.400	13.400	13.400	12.568	1,717
2023-11-15	13.400	13.400	13.400	13.400	12.568	2,475
2023-11-14	13.500	13.500	13.400	13.400	12.568	8,580
2023-11-13	13.600	13.600	13.600	13.600	12.755	750
2023-11-08	13.700	13.700	13.700	13.700	12.849	750
2023-11-07	13.800	13.800	13.800	13.800	12.943	13,986

← NewerPage 10 of 15 · 884 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-15	0.1200 EUR
2025-04-25	0.1200 EUR
2025-02-25	0.1200 EUR
2024-11-25	0.1125 EUR
2024-10-25	0.1125 EUR
2024-07-22	0.1125 EUR
2024-05-03	0.1125 EUR
2024-02-23	0.1125 EUR
2023-10-31	0.1050 EUR
2023-07-24	0.1050 EUR
2023-04-28	0.1050 EUR
2023-02-15	0.1050 EUR
2022-11-09	0.1000 EUR
2022-06-30	0.1000 EUR
2022-05-10	0.1000 EUR
2020-02-11	0.0700 EUR
2019-11-04	0.0700 EUR
2019-04-17	0.0870 EUR
2019-02-27	0.0500 EUR

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