Vitruvio Real Estate Socimi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	14.100	14.100	14.100	14.100	13.554	400
2024-09-03	14.100	14.100	14.100	14.100	13.554	200
2024-08-22	14.000	14.000	14.000	14.000	13.458	5,144
2024-08-21	14.100	14.100	14.100	14.100	13.554	565
2024-08-16	14.100	14.100	14.100	14.100	13.554	11,638
2024-08-14	14.100	14.100	14.100	14.100	13.554	813
2024-08-09	14.200	14.200	14.200	14.200	13.650	200
2024-08-06	14.100	14.100	14.100	14.100	13.554	3,535
2024-08-05	14.000	14.100	14.000	14.100	13.554	2
2024-08-02	14.100	14.100	14.100	14.100	13.554	737
2024-08-01	14.100	14.100	14.100	14.100	13.554	40
2024-07-31	14.100	14.100	14.100	14.100	13.554	1,060
2024-07-30	14.100	14.100	14.000	14.000	13.458	7,921
2024-07-29	14.000	14.000	14.000	14.000	13.458	27,491
2024-07-25	14.100	14.100	14.100	14.100	13.554	7,000
2024-07-23	14.100	14.100	14.100	14.100	13.554	500
2024-07-22	14.100	14.100	14.100	14.100	13.554	7,000
2024-07-19	14.100	14.100	14.100	14.100	13.446	249
2024-07-18	14.100	14.100	14.100	14.100	13.446	3,550
2024-07-17	14.000	14.100	14.000	14.000	13.351	44
2024-07-16	14.000	14.000	14.000	14.000	13.351	28,644
2024-07-15	14.000	14.000	14.000	14.000	13.351	14,210
2024-07-12	14.000	14.000	14.000	14.000	13.351	1,500
2024-07-10	14.000	14.000	14.000	14.000	13.351	3,200
2024-07-09	13.900	13.900	13.900	13.900	13.255	600
2024-07-08	14.000	14.000	14.000	14.000	13.351	7,125
2024-07-05	14.000	14.000	14.000	14.000	13.351	11,427
2024-07-04	14.000	14.000	14.000	14.000	13.351	3,203
2024-07-03	13.900	13.900	13.900	13.900	13.255	3,650
2024-07-02	13.900	13.900	13.900	13.900	13.255	250
2024-06-28	14.000	14.000	14.000	14.000	13.351	3,562
2024-06-27	13.900	13.900	13.900	13.900	13.255	2,300
2024-06-26	13.900	14.000	13.900	14.000	13.351	9,936
2024-06-25	13.900	13.900	13.900	13.900	13.255	1,488
2024-06-19	13.900	13.900	13.900	13.900	13.255	3,750
2024-06-18	13.900	13.900	13.900	13.900	13.255	1,801
2024-06-17	13.900	13.900	13.900	13.900	13.255	1,790
2024-06-14	13.900	13.900	13.900	13.900	13.255	1,438
2024-06-13	13.800	13.800	13.800	13.800	13.160	75
2024-06-12	13.800	13.800	13.800	13.800	13.160	4,400
2024-06-11	13.900	13.900	13.900	13.900	13.255	1,795
2024-06-10	13.800	13.800	13.800	13.800	13.160	3,703
2024-06-05	13.800	13.800	13.800	13.800	13.160	3,635
2024-06-03	13.800	13.800	13.800	13.800	13.160	5,135
2024-05-31	13.800	13.800	13.800	13.800	13.160	4,608
2024-05-30	13.800	13.800	13.800	13.800	13.160	3,623
2024-05-29	13.800	13.800	13.800	13.800	13.160	11,064
2024-05-28	13.800	13.800	13.800	13.800	13.160	7,789
2024-05-23	13.700	13.800	13.700	13.800	13.160	20,718
2024-05-22	13.800	13.800	13.800	13.800	13.160	215
2024-05-21	13.800	13.800	13.800	13.800	13.160	8,284
2024-05-20	13.800	13.800	13.800	13.800	13.160	720
2024-05-17	13.800	13.800	13.800	13.800	13.160	8,674
2024-05-16	13.800	13.800	13.800	13.800	13.160	1,922
2024-05-10	13.700	13.800	13.700	13.800	13.160	9,100
2024-05-09	13.700	13.700	13.700	13.700	13.064	1,388
2024-05-08	13.700	13.700	13.700	13.700	13.064	10,040
2024-05-07	13.600	13.600	13.600	13.600	12.969	2,205
2024-05-06	13.500	13.500	13.500	13.500	12.874	4,600
2024-05-03	13.600	13.600	13.600	13.600	12.969	1,835

← NewerPage 9 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.