Vente Unique.com historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	13.200	13.550	13.200	13.400	12.211	1,265
2024-03-15	13.600	13.600	13.300	13.300	12.120	420
2024-03-14	13.650	13.850	13.600	13.600	12.393	530
2024-03-13	13.400	13.750	13.400	13.550	12.348	3,358
2024-03-12	13.600	13.650	13.150	13.400	12.211	1,219
2024-03-11	13.700	13.700	13.100	13.600	12.393	3,664
2024-03-08	13.900	13.950	13.750	13.750	12.530	669
2024-03-07	14.200	14.350	13.900	13.900	12.667	2,304
2024-03-06	14.500	14.500	14.100	14.350	13.077	331
2024-03-05	14.550	14.600	14.100	14.500	13.213	6,265
2024-03-04	14.500	14.700	14.350	14.700	13.396	1,881
2024-03-01	14.700	14.800	14.400	14.400	13.122	2,891
2024-02-29	14.700	14.700	14.400	14.700	13.396	1,058
2024-02-28	14.550	14.750	14.500	14.500	13.213	1,227
2024-02-27	14.750	14.750	14.550	14.750	13.441	10
2024-02-26	14.800	14.800	14.500	14.800	13.487	967
2024-02-23	14.250	14.800	14.250	14.800	13.487	5,973
2024-02-22	14.500	14.800	14.300	14.800	13.487	5,451
2024-02-21	14.100	14.700	14.100	14.700	13.396	3,913
2024-02-20	13.900	14.150	13.750	14.150	12.894	1,723
2024-02-19	14.350	14.350	14.050	14.050	12.803	1,001
2024-02-16	14.200	14.400	14.000	14.400	13.122	4,160
2024-02-15	14.300	14.300	14.200	14.200	12.940	1,295
2024-02-14	14.050	14.250	14.000	14.250	12.986	1,530
2024-02-13	14.100	14.250	13.950	14.050	12.803	3,224
2024-02-12	14.150	14.300	13.750	14.250	12.986	3,383
2024-02-09	14.450	14.450	14.250	14.300	13.031	567
2024-02-08	14.450	14.500	14.250	14.500	13.213	2,329
2024-02-07	14.300	14.500	13.950	14.500	13.213	4,066
2024-02-06	13.850	14.100	13.800	14.100	12.849	1,116
2024-02-05	13.900	14.300	13.800	13.800	12.576	2,444
2024-02-02	13.900	14.200	13.850	13.850	12.621	2,180
2024-02-01	14.450	14.450	13.900	13.900	12.667	1,587
2024-01-31	14.100	14.450	14.100	14.200	12.940	1,230
2024-01-30	14.100	14.200	14.100	14.200	12.940	1,144
2024-01-29	14.150	14.200	14.100	14.100	12.849	642
2024-01-26	14.150	14.200	14.100	14.200	12.940	2,358
2024-01-25	14.000	14.200	13.900	14.050	12.803	4,498
2024-01-24	13.900	14.000	13.600	13.850	12.621	4,474
2024-01-23	13.900	14.000	13.650	13.650	12.439	6,541
2024-01-22	13.900	13.900	13.400	13.700	12.484	1,479
2024-01-19	13.900	13.900	13.900	13.900	12.667	898
2024-01-18	13.800	13.900	13.500	13.900	12.667	1,858
2024-01-17	13.800	13.800	13.600	13.800	12.576	3,179
2024-01-16	13.750	14.000	13.550	13.900	12.667	2,892
2024-01-15	13.300	13.850	13.150	13.750	12.530	7,190
2024-01-12	13.000	13.250	12.900	13.100	11.938	1,302
2024-01-11	13.050	13.150	12.900	13.000	11.847	1,647
2024-01-10	13.250	13.250	12.900	13.200	12.029	7,057
2024-01-09	12.500	13.300	12.300	13.200	12.029	24,631
2024-01-08	12.400	12.400	11.900	12.150	11.072	2,093
2024-01-05	12.400	12.400	12.200	12.400	11.300	1,413
2024-01-04	12.100	12.450	12.100	12.350	11.254	2,479
2024-01-03	12.500	12.800	12.100	12.100	11.026	7,295
2024-01-02	12.500	12.900	12.500	12.500	11.391	6,086
2023-12-29	12.500	12.500	12.250	12.500	11.391	4,564
2023-12-28	11.600	12.500	11.600	12.350	11.254	20,294
2023-12-27	12.000	12.050	11.500	11.800	10.753	13,614
2023-12-22	11.900	12.050	11.750	12.050	10.981	1,330
2023-12-21	11.950	12.250	11.600	11.900	10.844	10,109

← NewerPage 12 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.