Vitruvio Real Estate Socimi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 11.000 | 11.000 | 10.900 | 10.900 | 9.625 | 95 |
| 2022-02-02 | 10.900 | 10.900 | 10.900 | 10.900 | 9.625 | 1,885 |
| 2022-01-31 | 11.000 | 11.100 | 11.000 | 11.100 | 9.802 | 738 |
| 2022-01-28 | 10.700 | 10.900 | 10.700 | 10.900 | 9.625 | 9,500 |
| 2022-01-26 | 11.200 | 11.200 | 11.200 | 11.200 | 9.890 | 3,369 |
| 2022-01-24 | 11.100 | 11.200 | 11.100 | 11.200 | 9.890 | 71 |
| 2022-01-20 | 11.200 | 11.200 | 11.200 | 11.200 | 9.890 | 1,340 |
| 2022-01-19 | 11.200 | 11.200 | 11.200 | 11.200 | 9.890 | 650 |
| 2022-01-13 | 11.100 | 11.300 | 11.100 | 11.300 | 9.979 | 6,982 |
| 2022-01-11 | 10.900 | 10.900 | 10.900 | 10.900 | 9.625 | 500 |
| 2022-01-10 | 10.900 | 10.900 | 10.900 | 10.900 | 9.625 | 46 |
| 2022-01-07 | 10.900 | 10.900 | 10.900 | 10.900 | 9.625 | 2,000 |
| 2021-12-30 | 10.900 | 10.900 | 10.900 | 10.900 | 9.625 | 1,980 |
| 2021-12-29 | 11.000 | 11.000 | 11.000 | 11.000 | 9.714 | 1,000 |
| 2021-12-28 | 11.000 | 11.000 | 11.000 | 11.000 | 9.714 | 5,607 |
| 2021-12-21 | 11.000 | 11.000 | 11.000 | 11.000 | 9.714 | 1,000 |
| 2021-12-20 | 11.000 | 11.000 | 11.000 | 11.000 | 9.714 | 91 |
| 2021-12-17 | 11.100 | 11.100 | 11.000 | 11.000 | 9.714 | 14,494 |
| 2021-12-15 | 11.000 | 11.000 | 11.000 | 11.000 | 9.714 | 1,092 |
| 2021-12-14 | 11.200 | 11.200 | 11.200 | 11.200 | 9.890 | 8,748 |
| 2021-12-13 | 11.000 | 11.000 | 11.000 | 11.000 | 9.714 | 1,455 |
| 2021-12-10 | 11.000 | 11.000 | 11.000 | 11.000 | 9.714 | 2,721 |
| 2021-12-03 | 11.000 | 11.000 | 11.000 | 11.000 | 9.714 | 700 |
| 2021-12-02 | 11.100 | 11.100 | 10.900 | 10.900 | 9.625 | 3,852 |
| 2021-12-01 | 11.300 | 11.300 | 11.300 | 11.300 | 9.979 | 350 |
| 2021-11-29 | 11.200 | 11.200 | 11.200 | 11.200 | 9.890 | 6,058 |
| 2021-11-25 | 11.300 | 11.300 | 11.300 | 11.300 | 9.979 | 500 |
| 2021-11-24 | 11.200 | 11.200 | 11.200 | 11.200 | 9.890 | 200 |
| 2021-11-19 | 11.200 | 11.200 | 11.200 | 11.200 | 9.890 | 2,050 |
| 2021-11-17 | 11.400 | 11.400 | 11.400 | 11.400 | 10.067 | 8,250 |
| 2021-11-16 | 11.400 | 11.400 | 11.400 | 11.400 | 10.067 | 17,500 |
| 2021-11-15 | 11.300 | 11.300 | 11.300 | 11.300 | 9.979 | 650 |
| 2021-11-12 | 11.200 | 11.200 | 11.200 | 11.200 | 9.890 | 1,500 |
| 2021-11-08 | 11.400 | 11.400 | 11.400 | 11.400 | 10.067 | 435 |
| 2021-11-05 | 11.400 | 11.400 | 11.400 | 11.400 | 10.067 | 4,087 |
| 2021-11-04 | 11.400 | 11.400 | 11.400 | 11.400 | 10.067 | 200 |
| 2021-11-03 | 11.400 | 11.400 | 11.400 | 11.400 | 10.067 | 530 |
| 2021-11-02 | 11.400 | 11.400 | 11.400 | 11.400 | 10.067 | 892 |
| 2021-11-01 | 11.300 | 11.300 | 11.200 | 11.200 | 9.890 | 71 |
| 2021-10-28 | 11.200 | 11.200 | 11.200 | 11.200 | 9.890 | 777 |
| 2021-10-27 | 11.200 | 11.200 | 11.200 | 11.200 | 9.890 | 1,000 |
| 2021-10-21 | 11.400 | 11.400 | 11.400 | 11.400 | 10.067 | 1,926 |
| 2021-10-20 | 11.400 | 11.400 | 11.400 | 11.400 | 10.067 | 3,600 |
| 2021-10-19 | 11.400 | 11.400 | 11.400 | 11.400 | 10.067 | 20 |
← NewerPage 15 of 15 · 884 trading days
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.