Vente Unique.com historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	15.900	15.900	15.300	15.550	14.170	4,162
2024-06-12	15.900	16.100	15.850	15.850	14.444	3,692
2024-06-11	15.850	16.100	15.850	15.850	14.444	1,124
2024-06-10	16.200	16.200	15.850	16.100	14.671	3,388
2024-06-07	16.000	16.100	15.800	15.850	14.444	3,484
2024-06-06	15.850	16.000	15.850	16.000	14.580	3,648
2024-06-05	15.900	16.000	15.850	15.850	14.444	2,660
2024-06-04	15.850	16.200	15.850	16.000	14.580	1,799
2024-06-03	15.400	16.200	15.400	15.800	14.398	4,695
2024-05-31	15.600	15.750	15.400	15.450	14.079	2,929
2024-05-30	15.400	15.600	15.400	15.600	14.216	1,894
2024-05-29	15.000	15.700	14.900	15.700	14.307	21,909
2024-05-28	14.900	15.000	14.650	15.000	13.669	2,593
2024-05-27	14.700	14.850	14.500	14.650	13.350	5,090
2024-05-24	14.600	14.600	14.200	14.200	12.940	3,678
2024-05-23	14.400	14.600	14.000	14.600	13.305	3,055
2024-05-22	14.200	14.200	13.800	14.200	12.940	5,179
2024-05-21	13.700	14.050	13.700	13.850	12.621	15,950
2024-05-20	14.000	14.100	13.600	13.600	12.393	2,335
2024-05-17	13.950	14.000	13.750	14.000	12.758	2,074
2024-05-16	13.950	13.950	13.750	13.750	12.530	163
2024-05-15	13.850	13.950	13.700	13.700	12.484	1,241
2024-05-14	13.900	14.000	13.850	13.850	12.621	1,263
2024-05-13	13.600	14.000	13.600	14.000	12.758	4,783
2024-05-10	13.350	13.600	13.300	13.400	12.211	3,118
2024-05-09	13.400	13.550	13.250	13.250	12.074	1,063
2024-05-08	13.400	13.500	13.400	13.400	12.211	852
2024-05-07	13.150	13.450	13.150	13.400	12.211	2,389
2024-05-06	13.100	13.400	12.950	13.000	11.847	3,752
2024-05-03	13.300	13.300	12.850	12.850	11.710	2,629
2024-05-02	13.100	13.450	12.950	13.150	11.983	2,121
2024-04-30	13.300	13.300	12.950	13.300	12.120	1,238
2024-04-29	13.300	13.650	12.800	12.800	11.664	4,359
2024-04-26	13.650	13.750	13.200	13.200	12.029	1,126
2024-04-25	13.600	13.950	13.600	13.600	12.393	1,343
2024-04-24	12.800	13.900	12.750	13.600	12.393	5,625
2024-04-23	13.600	13.950	12.000	12.600	11.482	52,551
2024-04-22	14.050	14.150	13.600	13.600	12.393	2,313
2024-04-19	14.050	14.300	14.000	14.000	12.758	2,916
2024-04-18	14.050	14.350	13.900	14.000	12.758	2,353
2024-04-17	14.800	14.950	14.100	14.100	12.849	1,761
2024-04-16	14.850	14.900	14.750	14.750	13.441	7,353
2024-04-15	15.050	15.050	14.850	14.850	13.532	4,550
2024-04-12	15.100	15.100	14.800	15.050	13.715	209
2024-04-11	15.000	15.100	15.000	15.100	13.760	146
2024-04-10	14.900	15.100	14.750	15.000	13.669	1,418
2024-04-09	14.850	14.900	14.850	14.900	13.578	402
2024-04-08	14.900	14.900	14.650	14.900	13.578	2,219
2024-04-05	14.750	14.900	14.700	14.850	13.532	838
2024-04-04	14.550	14.850	14.500	14.600	13.305	1,982
2024-04-03	14.550	14.800	14.500	14.500	13.213	6,719
2024-04-02	14.500	14.650	14.500	14.500	13.213	2,191
2024-03-28	14.200	14.400	14.150	14.400	13.122	2,861
2024-03-27	14.150	14.200	13.850	14.200	12.940	532
2024-03-26	13.750	14.200	13.750	14.200	12.940	1,324
2024-03-25	13.700	13.900	13.700	13.850	12.621	991
2024-03-22	13.400	13.700	13.350	13.650	12.439	1,534
2024-03-21	14.000	14.000	13.400	13.400	12.211	3,510
2024-03-20	13.700	13.950	13.600	13.950	12.712	142
2024-03-19	13.400	13.700	13.400	13.700	12.484	286

← NewerPage 11 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.5000 EUR
2025-06-03	0.3800 EUR
2024-06-20	0.4200 EUR
2023-05-25	0.2200 EUR
2022-12-16	0.2800 EUR
2021-04-27	0.2800 EUR
2021-03-29	0.2800 EUR
2020-06-11	0.1600 EUR
2019-04-11	0.1500 EUR

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