Vitruvio Real Estate Socimi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	15.800	15.800	15.800	15.800	15.679	1,000
2025-05-12	15.900	15.900	15.900	15.900	15.779	563
2025-05-09	15.800	15.800	15.800	15.800	15.679	1,000
2025-05-08	15.700	15.700	15.700	15.700	15.580	259
2025-05-07	15.600	15.600	15.600	15.600	15.481	1,973
2025-05-06	15.500	15.500	15.500	15.500	15.382	640
2025-05-05	15.500	15.500	15.500	15.500	15.382	1,129
2025-05-02	15.500	15.500	15.500	15.500	15.382	706
2025-04-30	15.500	15.500	15.500	15.500	15.382	500
2025-04-29	15.400	15.500	15.400	15.400	15.282	1,200
2025-04-24	15.400	15.400	15.400	15.400	15.163	323
2025-04-23	15.300	15.300	15.300	15.300	15.065	327
2025-04-22	15.200	15.300	15.100	15.100	14.868	38
2025-04-16	15.100	15.100	15.100	15.100	14.868	300
2025-04-15	15.200	15.200	15.200	15.200	14.966	501
2025-04-14	15.100	15.200	15.100	15.100	14.868	1,362
2025-04-10	15.100	15.100	15.000	15.000	14.769	10,653
2025-04-09	15.000	15.000	15.000	15.000	14.769	1,400
2025-04-08	15.000	15.000	15.000	15.000	14.769	2,323
2025-04-07	15.000	15.000	15.000	15.000	14.769	5,460
2025-04-04	15.000	15.000	15.000	15.000	14.769	202
2025-04-03	14.900	15.000	14.900	15.000	14.769	4,371
2025-04-02	14.900	14.900	14.900	14.900	14.671	881
2025-04-01	14.800	14.800	14.800	14.800	14.572	2,800
2025-03-26	14.800	14.800	14.800	14.800	14.572	1,176
2025-03-25	14.800	14.800	14.800	14.800	14.572	2,000
2025-03-24	14.800	14.800	14.800	14.800	14.572	14,003
2025-03-19	14.700	14.700	14.700	14.700	14.474	17,270
2025-03-18	14.700	14.700	14.700	14.700	14.474	13,300
2025-03-17	14.600	14.600	14.600	14.600	14.376	2,022
2025-03-14	14.600	14.600	14.600	14.600	14.376	2,047
2025-03-13	14.600	14.600	14.600	14.600	14.376	11,666
2025-03-12	14.600	14.600	14.600	14.600	14.376	3,700
2025-03-11	14.600	14.600	14.600	14.600	14.376	10,782
2025-03-10	14.500	14.500	14.400	14.500	14.277	632
2025-03-07	14.600	14.600	14.600	14.600	14.376	10,270
2025-03-03	14.600	14.600	14.600	14.600	14.376	13,640
2025-02-28	14.600	14.600	14.600	14.600	14.376	500
2025-02-27	14.600	14.600	14.600	14.600	14.376	687
2025-02-26	14.600	14.600	14.600	14.600	14.376	1,996
2025-02-25	14.700	14.700	14.600	14.600	14.376	12,450
2025-02-24	14.600	14.600	14.600	14.600	14.257	11,259
2025-02-21	14.600	14.600	14.600	14.600	14.257	4,093
2025-02-20	14.600	14.600	14.600	14.600	14.257	14,326
2025-02-19	14.500	14.500	14.500	14.500	14.160	345
2025-02-18	14.500	14.500	14.500	14.500	14.160	2,330
2025-02-17	14.600	14.600	14.500	14.500	14.160	1,606
2025-02-13	14.500	14.500	14.500	14.500	14.160	11,623
2025-02-12	14.500	14.500	14.500	14.500	14.160	6,875
2025-02-11	14.300	14.500	14.300	14.500	14.160	4,102
2025-02-10	14.400	14.400	14.400	14.400	14.062	1,680
2025-02-07	14.400	14.400	14.400	14.400	14.062	4,221
2025-02-05	14.400	14.400	14.400	14.400	14.062	1,164
2025-02-03	14.400	14.400	14.400	14.400	14.062	11,314
2025-01-29	14.500	14.500	14.400	14.400	14.062	5,639
2025-01-28	14.400	14.400	14.400	14.400	14.062	400
2025-01-27	14.400	14.400	14.400	14.400	14.062	185
2025-01-24	14.100	14.400	14.100	14.400	14.062	7,343
2025-01-23	14.300	14.300	14.200	14.200	13.867	382
2025-01-22	14.200	14.200	14.200	14.200	13.867	731

← NewerPage 7 of 15 · 883 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.