Vitruvio Real Estate Socimi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	13.400	13.800	13.400	13.800	12.943	5,102
2023-10-31	13.400	13.400	13.400	13.400	12.568	1,150
2023-10-27	13.400	13.400	13.400	13.400	12.469	750
2023-10-26	13.300	13.300	13.300	13.300	12.376	750
2023-10-20	13.200	13.200	13.200	13.200	12.283	3,637
2023-10-19	13.100	13.100	13.100	13.100	12.190	5,808
2023-10-18	13.500	13.500	13.500	13.500	12.562	18,335
2023-10-17	13.400	13.400	13.400	13.400	12.469	370
2023-10-11	13.400	13.400	13.400	13.400	12.469	2,350
2023-10-09	13.400	13.400	13.400	13.400	12.469	2,912
2023-10-06	13.400	13.400	13.400	13.400	12.469	388
2023-09-28	13.200	13.400	13.200	13.400	12.469	1,989
2023-09-27	13.400	13.400	13.400	13.400	12.469	2,026
2023-09-25	13.300	13.300	13.300	13.300	12.376	675
2023-09-13	13.200	13.400	13.200	13.400	12.469	2,700
2023-09-12	13.000	13.000	12.900	12.900	12.004	12,864
2023-09-08	13.500	13.500	13.500	13.500	12.562	2,505
2023-09-06	13.300	13.300	13.200	13.200	12.283	5,889
2023-09-05	13.200	13.200	13.200	13.200	12.283	750
2023-09-04	13.300	13.300	13.300	13.300	12.376	750
2023-08-31	13.400	13.400	13.400	13.400	12.469	750
2023-08-30	13.600	13.600	13.600	13.600	12.656	200
2023-08-29	13.500	13.500	13.500	13.500	12.562	6,745
2023-08-16	13.500	13.500	13.500	13.500	12.562	890
2023-08-15	13.600	13.600	13.600	13.600	12.656	400
2023-08-08	13.800	13.800	13.700	13.700	12.749	8,938
2023-08-07	13.600	13.600	13.600	13.600	12.656	124
2023-08-04	13.700	13.700	13.600	13.600	12.656	3
2023-08-03	13.600	13.600	13.600	13.600	12.656	1,408
2023-08-01	13.800	13.800	13.800	13.800	12.842	3,608
2023-07-28	13.700	13.800	13.700	13.800	12.842	4
2023-07-27	13.800	13.800	13.800	13.800	12.842	937
2023-07-26	13.800	13.800	13.800	13.800	12.842	1,079
2023-07-25	13.700	13.700	13.700	13.700	12.749	880
2023-07-24	13.700	13.700	13.700	13.700	12.749	3,528
2023-07-20	13.700	13.700	13.700	13.700	12.651	17,350
2023-07-19	13.600	13.600	13.500	13.500	12.466	22,302
2023-07-18	13.500	13.500	13.500	13.500	12.466	504
2023-07-17	13.600	13.600	13.600	13.600	12.559	8,821
2023-07-14	13.500	13.500	13.500	13.500	12.466	1,875
2023-07-13	13.500	13.500	13.500	13.500	12.466	11,225
2023-07-12	13.500	13.600	13.500	13.600	12.559	4,659
2023-07-11	12.900	12.900	12.900	12.900	11.912	500
2023-07-10	13.500	13.500	13.000	13.000	12.004	3,404
2023-07-07	13.500	13.600	13.500	13.600	12.559	3,124
2023-07-06	13.600	13.600	13.600	13.600	12.559	7,300
2023-07-03	13.600	13.600	13.600	13.600	12.559	2,176
2023-06-29	13.600	13.700	13.600	13.700	12.651	22,825
2023-06-27	13.600	13.600	13.600	13.600	12.559	1,629
2023-06-26	13.600	13.600	13.600	13.600	12.559	1,923
2023-06-23	13.600	13.600	13.600	13.600	12.559	1,903
2023-06-22	13.600	13.600	13.600	13.600	12.559	650
2023-06-20	13.800	13.800	13.700	13.700	12.651	697
2023-06-19	13.500	13.800	13.500	13.800	12.743	31,514
2023-06-16	13.600	13.600	13.600	13.600	12.559	39,503
2023-06-15	13.500	13.500	13.500	13.500	12.466	18,189
2023-06-14	13.400	13.400	13.400	13.400	12.374	2,841
2023-06-13	13.500	13.500	13.500	13.500	12.466	7,556
2023-06-12	13.500	13.500	13.500	13.500	12.466	2,078
2023-06-09	13.500	13.500	13.500	13.500	12.466	15,896

← NewerPage 11 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.