Vitruvio Real Estate Socimi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	11.300	11.300	11.300	11.300	10.161	1
2022-07-07	11.000	11.300	11.000	11.300	10.161	10,000
2022-07-06	10.700	10.900	10.700	10.900	9.801	2,899
2022-07-05	11.000	11.000	11.000	11.000	9.891	2,000
2022-07-01	11.000	11.000	11.000	11.000	9.891	1,000
2022-06-30	11.000	11.000	11.000	11.000	9.891	4,223
2022-06-29	10.900	10.900	10.900	10.900	9.711	1,800
2022-06-28	10.500	10.500	10.400	10.400	9.266	3,000
2022-06-24	10.900	10.900	10.900	10.900	9.711	8,103
2022-06-23	10.800	10.800	10.800	10.800	9.622	1,159
2022-06-22	10.800	10.800	10.700	10.700	9.533	871
2022-06-21	10.800	10.800	10.800	10.800	9.622	1,000
2022-06-17	10.800	10.800	10.800	10.800	9.622	4,575
2022-06-10	10.800	10.800	10.800	10.800	9.622	53
2022-06-09	10.800	10.800	10.800	10.800	9.622	3,231
2022-06-08	11.000	11.000	11.000	11.000	9.800	1,400
2022-06-07	10.900	10.900	10.900	10.900	9.711	3,000
2022-06-03	11.100	11.100	11.100	11.100	9.889	650
2022-06-02	10.900	11.100	10.900	11.100	9.889	100
2022-05-31	11.100	11.100	11.100	11.100	9.889	610
2022-05-30	10.600	11.000	10.600	11.000	9.800	3,900
2022-05-27	11.100	11.100	11.100	11.100	9.889	5,000
2022-05-20	11.300	11.300	11.300	11.300	10.068	265
2022-05-16	11.300	11.300	11.300	11.300	10.068	2,150
2022-05-13	11.200	11.200	11.200	11.200	9.979	2,000
2022-05-12	10.800	10.800	10.800	10.800	9.622	4,000
2022-05-11	11.300	11.300	11.300	11.300	10.068	1,000
2022-05-09	11.300	11.300	11.300	11.300	9.979	170
2022-05-05	11.300	11.300	11.300	11.300	9.979	11,000
2022-05-04	11.300	11.300	11.300	11.300	9.979	2,365
2022-05-03	11.300	11.300	11.300	11.300	9.979	1,595
2022-04-29	11.300	11.300	11.300	11.300	9.979	5,769
2022-04-27	11.100	11.100	10.900	10.900	9.625	4,482
2022-04-26	11.300	11.300	11.300	11.300	9.979	4,576
2022-04-22	11.400	11.400	11.300	11.300	9.979	10,563
2022-04-21	11.300	11.300	11.300	11.300	9.979	17,816
2022-04-20	11.000	11.000	10.800	10.800	9.537	6,700
2022-04-19	11.400	11.400	11.300	11.300	9.979	20,100
2022-04-13	11.400	11.400	11.400	11.400	10.067	10,000
2022-04-12	11.400	11.400	11.400	11.400	10.067	8,000
2022-04-08	11.500	11.500	11.500	11.500	10.155	5,100
2022-04-04	11.300	11.400	11.300	11.400	10.067	8,049
2022-04-01	11.300	11.300	11.300	11.300	9.979	4,400
2022-03-31	11.300	11.300	11.300	11.300	9.979	221
2022-03-29	11.300	11.300	11.300	11.300	9.979	2,716
2022-03-24	11.300	11.400	11.300	11.300	9.979	10,714
2022-03-21	11.300	11.300	11.300	11.300	9.979	1,500
2022-03-07	11.300	11.300	11.300	11.300	9.979	639
2022-03-02	11.400	11.400	11.400	11.400	10.067	4,745
2022-03-01	11.300	11.300	11.300	11.300	9.979	652
2022-02-28	11.400	11.400	11.400	11.400	10.067	2,285
2022-02-25	11.100	11.400	11.100	11.400	10.067	3,100
2022-02-23	11.100	11.100	11.000	11.000	9.714	1,300
2022-02-22	11.300	11.300	11.300	11.300	9.979	642
2022-02-21	11.300	11.300	11.300	11.300	9.979	2,329
2022-02-18	11.300	11.300	11.300	11.300	9.979	650
2022-02-17	11.200	11.200	11.200	11.200	9.890	2,138
2022-02-14	11.300	11.300	11.200	11.200	9.890	37
2022-02-11	11.200	11.200	11.200	11.200	9.890	3,891
2022-02-09	11.100	11.100	11.100	11.100	9.802	1,450

← NewerPage 14 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.