Hunyvers SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	12.550	12.550	12.400	12.500	12.500	699
2024-03-18	12.550	12.600	12.150	12.500	12.500	1,371
2024-03-15	12.800	12.800	12.800	12.800	12.800	21
2024-03-14	12.900	12.900	12.800	12.800	12.800	475
2024-03-13	13.100	13.100	12.950	12.950	12.950	940
2024-03-12	12.950	12.950	12.950	12.950	12.950	1
2024-03-11	12.800	13.000	12.800	12.900	12.900	187
2024-03-08	13.100	13.100	12.700	12.700	12.700	1,376
2024-03-07	13.150	13.150	13.050	13.050	13.050	149
2024-03-06	13.100	13.250	13.050	13.150	13.150	1,889
2024-03-05	13.050	13.150	13.050	13.050	13.050	595
2024-03-04	12.950	13.100	12.950	13.100	13.100	554
2024-03-01	13.000	13.300	12.950	12.950	12.950	2,718
2024-02-29	13.100	13.100	12.900	13.100	13.100	782
2024-02-28	13.150	13.150	13.000	13.000	13.000	5,830
2024-02-27	13.150	13.250	13.150	13.150	13.150	256
2024-02-26	12.950	13.150	12.750	13.150	13.150	1,779
2024-02-23	13.200	13.300	13.050	13.150	13.150	2,390
2024-02-22	13.300	13.400	13.200	13.250	13.250	1,305
2024-02-21	13.350	13.650	13.250	13.300	13.300	1,125
2024-02-20	13.450	13.500	13.300	13.350	13.350	1,349
2024-02-19	13.600	13.600	13.350	13.450	13.450	1,648
2024-02-16	13.800	13.800	13.500	13.600	13.600	1,678
2024-02-15	13.900	13.950	13.800	13.800	13.800	846
2024-02-14	13.950	13.950	13.800	13.900	13.900	1,739
2024-02-13	14.000	14.000	13.950	13.950	13.950	658
2024-02-12	14.000	14.100	13.950	14.000	14.000	2,009
2024-02-09	13.750	13.800	13.500	13.750	13.750	421
2024-02-08	13.500	13.750	13.500	13.750	13.750	289
2024-02-07	13.550	13.550	13.500	13.500	13.500	303
2024-02-06	13.850	13.900	13.550	13.550	13.550	1,856
2024-02-05	14.000	14.000	13.850	13.850	13.850	494
2024-02-02	13.950	14.000	13.950	14.000	14.000	869
2024-02-01	13.950	14.000	13.950	13.950	13.950	62
2024-01-31	14.000	14.000	13.950	13.950	13.950	2,085
2024-01-30	13.950	14.000	13.950	14.000	14.000	64
2024-01-29	14.000	14.000	14.000	14.000	14.000	1,447
2024-01-26	14.100	14.100	13.900	14.000	14.000	2,840
2024-01-25	14.100	14.100	13.950	14.100	14.100	1,139
2024-01-24	14.050	14.050	13.950	13.950	13.950	284
2024-01-23	14.100	14.100	13.900	14.100	14.100	3,349
2024-01-22	14.150	14.350	14.150	14.150	14.150	1,369
2024-01-19	14.200	14.250	14.200	14.250	14.250	45
2024-01-18	14.200	14.200	14.150	14.150	14.150	10
2024-01-17	14.250	14.250	14.050	14.200	14.200	834
2024-01-16	14.250	14.250	14.150	14.250	14.250	185
2024-01-15	14.250	14.250	14.200	14.250	14.250	242
2024-01-12	14.200	14.200	14.050	14.200	14.200	665
2024-01-11	14.200	14.200	14.050	14.200	14.200	241
2024-01-10	14.200	14.200	14.200	14.200	14.200	391
2024-01-09	14.150	14.150	14.150	14.150	14.150	151
2024-01-08	14.150	14.150	14.100	14.150	14.150	731
2024-01-05	14.050	14.100	14.050	14.100	14.100	243
2024-01-04	14.100	14.100	14.050	14.050	14.050	53
2024-01-03	14.050	14.250	14.000	14.050	14.050	1,824
2024-01-02	14.000	14.000	14.000	14.000	14.000	101
2023-12-29	14.050	14.050	13.900	14.000	14.000	2,123
2023-12-28	14.000	14.100	13.950	14.000	14.000	2,862
2023-12-27	13.950	13.950	13.950	13.950	13.950	433
2023-12-22	14.000	14.100	13.900	14.000	14.000	1,898

← NewerPage 12 of 20 · 1,187 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.