Vitruvio Real Estate Socimi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	13.400	13.500	13.400	13.500	12.466	22,094
2023-06-07	12.800	12.800	12.800	12.800	11.820	3,055
2023-06-05	13.200	13.200	13.200	13.200	12.189	11,226
2023-06-02	13.400	13.400	13.200	13.200	12.189	5,799
2023-06-01	13.300	13.300	13.300	13.300	12.281	3,722
2023-05-31	13.300	13.300	13.300	13.300	12.281	3,731
2023-05-30	13.400	13.400	13.300	13.300	12.281	8,038
2023-05-29	13.200	13.200	13.200	13.200	12.189	5,351
2023-05-26	13.200	13.200	13.200	13.200	12.189	1,723
2023-05-25	13.200	13.200	13.200	13.200	12.189	5,572
2023-05-24	13.200	13.200	13.200	13.200	12.189	176
2023-05-23	13.200	13.200	13.200	13.200	12.189	1,712
2023-05-19	13.500	13.500	13.200	13.200	12.189	11,645
2023-05-18	13.500	13.500	13.500	13.500	12.466	6,350
2023-05-17	13.300	13.400	13.300	13.400	12.374	4,510
2023-05-12	13.200	13.200	13.200	13.200	12.189	2,700
2023-05-11	13.100	13.200	13.100	13.200	12.189	2,050
2023-05-10	13.000	13.000	13.000	13.000	12.004	3,840
2023-05-09	12.900	12.900	12.900	12.900	11.912	650
2023-05-05	12.800	12.800	12.800	12.800	11.820	200
2023-05-04	12.700	12.700	12.700	12.700	11.727	1,620
2023-05-03	13.000	13.000	13.000	13.000	12.004	950
2023-05-02	13.000	13.000	12.700	12.700	11.727	16,493
2023-04-28	12.700	13.000	12.700	13.000	12.004	4,100
2023-04-27	12.500	12.500	12.500	12.500	11.446	2,838
2023-04-26	12.500	12.500	12.500	12.500	11.446	1,755
2023-04-25	12.500	12.500	12.500	12.500	11.446	2,535
2023-04-24	12.400	12.500	12.400	12.500	11.446	4,450
2023-04-20	12.200	12.500	12.200	12.500	11.446	3,825
2023-04-17	12.500	12.500	12.500	12.500	11.446	1,430
2023-04-14	12.300	12.300	12.300	12.300	11.263	2,078
2023-04-13	12.200	12.200	12.200	12.200	11.171	100
2023-04-12	12.200	12.200	12.200	12.200	11.171	650
2023-04-11	11.800	12.100	11.800	12.100	11.080	9,050
2023-04-03	12.200	12.200	12.100	12.100	11.080	904
2023-03-28	12.200	12.200	12.200	12.200	11.171	573
2023-03-27	12.200	12.200	12.200	12.200	11.171	358
2023-03-24	12.200	12.200	12.200	12.200	11.171	1,684
2023-03-22	12.100	12.100	12.100	12.100	11.080	1,375
2023-03-20	11.900	11.900	11.900	11.900	10.896	173
2023-03-17	11.900	11.900	11.900	11.900	10.896	1,920
2023-03-16	11.700	11.700	11.700	11.700	10.713	860
2023-03-15	11.800	11.800	11.800	11.800	10.805	864
2023-03-14	11.500	11.500	11.500	11.500	10.530	1,309
2023-03-13	11.500	11.500	11.500	11.500	10.530	900
2023-03-08	11.500	11.500	11.500	11.500	10.530	2,100
2023-03-07	11.300	11.500	11.300	11.500	10.530	3,029
2023-03-02	11.300	11.300	11.300	11.300	10.347	5,797
2023-02-23	11.200	11.200	11.200	11.200	10.255	6,775
2023-02-22	11.200	11.200	11.200	11.200	10.255	17,920
2023-02-21	11.200	11.200	10.700	10.700	9.798	11,719
2023-02-16	11.200	11.200	11.200	11.200	10.255	500
2023-02-15	11.200	11.200	11.200	11.200	10.255	1,125
2023-02-14	11.200	11.200	11.200	11.200	10.159	875
2023-02-10	11.100	11.100	11.100	11.100	10.069	7,864
2023-02-09	11.100	11.100	11.100	11.100	10.069	1,000
2023-02-07	11.200	11.200	11.200	11.200	10.159	1,073
2023-02-03	11.500	11.500	11.500	11.500	10.431	890
2023-01-26	11.200	11.200	11.200	11.200	10.159	1,286
2023-01-25	11.100	11.100	11.100	11.100	10.069	460

← NewerPage 12 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.