Vaziva Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 76 |
| 2022-10-20 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 1 |
| 2022-10-19 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 99 |
| 2022-10-18 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 1 |
| 2022-10-17 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 1 |
| 2022-10-14 | 20.600 | 20.600 | 20.500 | 20.500 | 20.500 | 518 |
| 2022-10-13 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 1 |
| 2022-10-12 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 1 |
| 2022-10-11 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 1 |
| 2022-10-10 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 189 |
| 2022-10-07 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 370 |
| 2022-10-06 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 1 |
| 2022-10-05 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 1 |
| 2022-10-04 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 201 |
| 2022-10-03 | 21.000 | 21.000 | 20.750 | 20.750 | 20.750 | 21 |
| 2022-09-30 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 11 |
| 2022-09-29 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 1 |
| 2022-09-28 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 1 |
| 2022-09-27 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 1 |
| 2022-09-26 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 1 |
| 2022-09-23 | 20.900 | 21.000 | 20.900 | 21.000 | 21.000 | 21 |
| 2022-09-22 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 1 |
| 2022-09-21 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 21 |
| 2022-09-20 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 1 |
| 2022-09-19 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 1 |
| 2022-09-16 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 13 |
| 2022-09-15 | 20.905 | 20.905 | 20.905 | 20.905 | 20.905 | 1 |
| 2022-09-14 | 20.905 | 20.905 | 20.905 | 20.905 | 20.905 | 1 |
| 2022-09-13 | 20.905 | 20.905 | 20.905 | 20.905 | 20.905 | 1 |
| 2022-09-12 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 235 |
| 2022-09-09 | 20.905 | 21.000 | 20.905 | 21.000 | 21.000 | 38 |
| 2022-09-08 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 1,153 |
| 2022-09-07 | 22.305 | 22.305 | 22.300 | 22.300 | 22.300 | 573 |
| 2022-09-06 | 22.705 | 22.705 | 22.500 | 22.500 | 22.500 | 493 |
| 2022-09-05 | 22.705 | 22.705 | 22.705 | 22.705 | 22.705 | 1 |
| 2022-09-02 | 22.705 | 22.705 | 22.705 | 22.705 | 22.705 | 1 |
| 2022-09-01 | 22.700 | 22.700 | 22.700 | 22.700 | 22.700 | 2 |
| 2022-08-31 | 22.950 | 22.950 | 22.950 | 22.950 | 22.950 | 16 |
| 2022-08-30 | 22.950 | 22.950 | 22.950 | 22.950 | 22.950 | 501 |
| 2022-08-29 | 22.005 | 22.005 | 22.005 | 22.005 | 22.005 | 1 |
| 2022-08-26 | 21.210 | 22.300 | 21.210 | 22.300 | 22.300 | 101 |
| 2022-08-25 | 21.205 | 21.205 | 21.205 | 21.205 | 21.205 | 16 |
| 2022-08-24 | 21.210 | 21.210 | 21.210 | 21.210 | 21.210 | 1 |
| 2022-08-23 | 21.205 | 21.205 | 21.205 | 21.205 | 21.205 | 11 |
| 2022-08-22 | 21.205 | 21.205 | 21.205 | 21.205 | 21.205 | 1 |
| 2022-08-19 | 21.500 | 21.500 | 21.400 | 21.400 | 21.400 | 890 |
| 2022-08-18 | 22.005 | 22.005 | 21.900 | 21.900 | 21.900 | 111 |
| 2022-08-17 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 44 |
| 2022-08-16 | 22.005 | 22.005 | 22.005 | 22.005 | 22.005 | 1 |
| 2022-08-15 | 22.005 | 22.005 | 22.000 | 22.000 | 22.000 | 11 |
| 2022-08-12 | 22.400 | 22.400 | 22.000 | 22.000 | 22.000 | 461 |
| 2022-08-11 | 22.500 | 22.900 | 22.500 | 22.900 | 22.900 | 869 |
| 2022-08-10 | 20.500 | 20.900 | 20.500 | 20.900 | 20.900 | 627 |
| 2022-08-09 | 19.500 | 20.000 | 19.500 | 20.000 | 20.000 | 675 |
← NewerPage 18 of 18 · 1,074 trading days
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.