Vitruvio Real Estate Socimi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	11.000	11.000	11.000	11.000	9.978	3,478
2023-01-19	11.200	11.200	11.200	11.200	10.159	4,700
2023-01-16	11.000	11.000	11.000	11.000	9.978	920
2023-01-10	11.100	11.100	11.100	11.100	10.069	414
2023-01-04	11.200	11.200	11.200	11.200	10.159	650
2023-01-03	11.300	11.300	11.300	11.300	10.250	650
2023-01-02	11.400	11.400	11.400	11.400	10.341	650
2022-12-30	11.400	11.500	11.400	11.500	10.431	1,650
2022-12-29	11.100	11.100	11.100	11.100	10.069	500
2022-12-27	11.000	11.000	11.000	11.000	9.978	5,133
2022-12-23	11.000	11.000	11.000	11.000	9.978	1,739
2022-12-22	11.100	11.100	11.100	11.100	10.069	1,170
2022-12-21	11.000	11.000	11.000	11.000	9.978	3,448
2022-12-16	11.200	11.200	11.200	11.200	10.159	698
2022-12-09	11.200	11.200	11.000	11.000	9.978	7,495
2022-11-30	11.000	11.500	11.000	11.500	10.431	25,000
2022-11-29	10.400	10.500	10.400	10.500	9.524	1,314
2022-11-28	10.500	10.500	10.000	10.000	9.071	66,071
2022-11-25	11.200	11.200	11.000	11.000	9.978	23,929
2022-11-23	11.500	11.500	11.500	11.500	10.431	8,749
2022-11-22	11.500	11.500	11.500	11.500	10.431	3,181
2022-11-21	11.500	11.500	11.500	11.500	10.431	11,505
2022-11-18	11.500	11.500	11.500	11.500	10.431	19,931
2022-11-17	11.500	11.500	11.500	11.500	10.431	21,069
2022-11-14	11.400	11.400	11.400	11.400	10.341	350
2022-11-09	11.500	11.500	11.500	11.500	10.431	2,301
2022-11-08	11.500	11.500	11.500	11.500	10.341	7,699
2022-11-03	11.400	11.400	11.200	11.200	10.071	2,050
2022-10-31	11.500	11.500	11.500	11.500	10.341	62
2022-10-26	11.500	11.500	11.500	11.500	10.341	20,000
2022-10-25	11.400	11.400	11.400	11.400	10.251	650
2022-10-20	11.500	11.500	11.500	11.500	10.341	30,000
2022-10-14	11.400	11.400	11.400	11.400	10.251	500
2022-10-13	11.500	11.500	11.500	11.500	10.341	8,595
2022-10-07	11.400	11.500	11.400	11.500	10.341	5
2022-09-30	11.500	11.500	11.500	11.500	10.341	4,956
2022-09-29	11.500	11.500	11.500	11.500	10.341	4,800
2022-09-28	11.600	11.600	11.500	11.500	10.341	12,044
2022-09-27	11.600	11.600	11.600	11.600	10.431	3,732
2022-09-22	11.600	11.600	11.600	11.600	10.431	1,770
2022-09-21	11.600	11.600	11.600	11.600	10.431	4,064
2022-09-19	11.300	11.300	11.300	11.300	10.161	367
2022-09-16	11.300	11.300	11.300	11.300	10.161	650
2022-09-15	11.200	11.200	11.100	11.100	9.981	100
2022-09-14	11.100	11.100	11.100	11.100	9.981	4,335
2022-09-13	11.700	11.700	11.600	11.600	10.431	10,650
2022-09-09	11.500	11.600	11.500	11.600	10.431	26,432
2022-09-05	11.600	11.600	11.600	11.600	10.431	5,415
2022-08-31	11.600	11.600	11.600	11.600	10.431	1,450
2022-08-29	11.500	11.500	11.500	11.500	10.341	3,091
2022-08-22	11.500	11.500	11.500	11.500	10.341	600
2022-08-16	11.500	11.500	11.500	11.500	10.341	1,450
2022-08-11	11.500	11.500	11.500	11.500	10.341	1,750
2022-08-10	11.500	11.500	11.500	11.500	10.341	3,250
2022-08-09	11.400	11.400	11.400	11.400	10.251	5,000
2022-08-02	11.300	11.300	11.300	11.300	10.161	9,554
2022-08-01	11.200	11.200	11.200	11.200	10.071	3,250
2022-07-29	11.100	11.100	11.100	11.100	9.981	2,400
2022-07-28	11.100	11.100	11.100	11.100	9.981	4,350
2022-07-22	11.200	11.200	11.200	11.200	10.071	650

← NewerPage 13 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.