Vitruvio Real Estate Socimi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	14.300	14.300	14.300	14.300	13.964	5,313
2025-01-17	14.500	14.500	14.500	14.500	14.160	26,746
2025-01-16	14.500	14.500	14.500	14.500	14.160	11,331
2025-01-15	14.500	14.500	14.500	14.500	14.160	6,930
2025-01-14	14.300	14.300	14.300	14.300	13.964	540
2025-01-13	14.400	14.400	14.400	14.400	14.062	6,944
2025-01-10	14.400	14.400	14.400	14.400	14.062	200
2025-01-09	14.300	14.300	14.300	14.300	13.964	1,080
2025-01-07	14.300	14.300	14.300	14.300	13.964	972
2025-01-03	14.400	14.400	14.400	14.400	14.062	135
2025-01-02	14.400	14.400	14.400	14.400	14.062	200
2024-12-31	14.400	14.400	14.400	14.400	14.062	1,212
2024-12-30	14.400	14.400	14.400	14.400	14.062	1,054
2024-12-27	14.400	14.400	14.400	14.400	14.062	2,827
2024-12-23	14.400	14.400	14.400	14.400	14.062	6,517
2024-12-20	14.400	14.400	14.400	14.400	14.062	8,823
2024-12-18	14.400	14.400	14.400	14.400	14.062	1,209
2024-12-17	14.400	14.400	14.400	14.400	14.062	1,103
2024-12-16	14.400	14.400	14.400	14.400	14.062	278
2024-12-12	14.500	14.500	14.400	14.400	14.062	4,443
2024-12-11	14.400	14.400	14.400	14.400	14.062	8,450
2024-12-10	14.400	14.400	14.400	14.400	14.062	2,080
2024-12-04	14.400	14.400	14.400	14.400	14.062	8,793
2024-12-02	14.400	14.400	14.400	14.400	14.062	200
2024-11-29	14.400	14.400	14.400	14.400	14.062	307
2024-11-27	14.400	14.400	14.400	14.400	14.062	500
2024-11-26	14.400	14.400	14.400	14.400	14.062	3,750
2024-11-22	14.400	14.500	14.400	14.500	14.050	575
2024-11-21	14.300	14.300	14.300	14.300	13.856	10,868
2024-11-20	14.300	14.300	14.300	14.300	13.856	500
2024-11-19	14.300	14.300	14.300	14.300	13.856	1,830
2024-11-13	14.200	14.200	14.200	14.200	13.759	3,154
2024-11-12	14.200	14.200	14.200	14.200	13.759	7,543
2024-11-11	14.200	14.300	14.200	14.300	13.856	8
2024-11-08	14.300	14.300	14.300	14.300	13.856	1,754
2024-11-07	14.200	14.200	14.200	14.200	13.759	300
2024-11-06	14.200	14.200	14.200	14.200	13.759	3,071
2024-11-05	14.200	14.200	14.200	14.200	13.759	5,480
2024-10-30	14.200	14.200	14.200	14.200	13.759	1,051
2024-10-29	14.200	14.200	14.200	14.200	13.759	1,755
2024-10-24	14.200	14.200	14.200	14.200	13.650	6,545
2024-10-23	14.200	14.200	14.200	14.200	13.650	1,400
2024-10-18	14.200	14.200	14.200	14.200	13.650	1,375
2024-10-14	14.100	14.200	14.100	14.200	13.650	107
2024-10-10	14.200	14.200	14.200	14.200	13.650	1,374
2024-10-09	14.100	14.100	14.100	14.100	13.554	11,473
2024-10-08	14.000	14.000	14.000	14.000	13.458	746
2024-10-07	14.100	14.100	14.100	14.100	13.554	1,773
2024-10-04	14.100	14.100	14.100	14.100	13.554	1,413
2024-10-02	14.100	14.100	14.100	14.100	13.554	7,895
2024-10-01	14.100	14.100	14.100	14.100	13.554	800
2024-09-26	14.100	14.100	14.100	14.100	13.554	710
2024-09-25	14.000	14.000	14.000	14.000	13.458	8,003
2024-09-23	14.000	14.000	14.000	14.000	13.458	3,115
2024-09-20	14.000	14.000	14.000	14.000	13.458	4,585
2024-09-17	14.000	14.000	14.000	14.000	13.458	11,601
2024-09-16	14.000	14.000	14.000	14.000	13.458	3,771
2024-09-13	14.000	14.000	14.000	14.000	13.458	7,092
2024-09-12	14.000	14.000	14.000	14.000	13.458	22,128
2024-09-09	14.100	14.100	14.100	14.100	13.554	2,837

← NewerPage 8 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.