Vente Unique.com historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	12.250	12.250	11.900	11.900	10.844	902
2023-12-19	12.150	12.250	11.850	12.250	11.163	3,003
2023-12-18	12.000	12.200	11.650	12.200	11.118	1,568
2023-12-15	11.500	12.250	11.500	12.100	11.026	5,829
2023-12-14	11.550	11.850	11.400	11.500	10.480	8,744
2023-12-13	11.850	11.950	11.500	11.500	10.480	3,184
2023-12-12	12.300	12.300	11.600	11.850	10.799	6,093
2023-12-11	12.350	12.350	12.150	12.150	11.072	1,518
2023-12-08	12.400	12.400	12.150	12.350	11.254	1,541
2023-12-07	12.450	12.500	12.200	12.200	11.118	1,355
2023-12-06	12.450	12.500	12.150	12.500	11.391	1,068
2023-12-05	12.250	12.450	12.100	12.450	11.345	2,305
2023-12-04	12.100	12.300	11.850	12.300	11.209	1,688
2023-12-01	11.700	12.100	11.700	12.100	11.026	4,771
2023-11-30	11.400	11.700	11.350	11.700	10.662	4,696
2023-11-29	11.400	11.650	11.350	11.400	10.388	4,403
2023-11-28	11.800	11.800	11.500	11.600	10.571	1,052
2023-11-27	11.500	11.550	11.500	11.500	10.480	5,481
2023-11-24	11.850	11.850	11.500	11.550	10.525	1,620
2023-11-23	11.550	11.850	11.550	11.850	10.799	816
2023-11-22	12.000	12.000	11.700	11.700	10.662	2,909
2023-11-21	12.000	12.000	11.700	11.700	10.662	4,879
2023-11-20	12.000	12.300	11.900	12.000	10.935	9,757
2023-11-17	11.700	12.000	11.500	11.550	10.525	4,117
2023-11-16	11.250	12.200	11.100	12.200	11.118	9,854
2023-11-15	10.900	11.200	10.850	11.200	10.206	4,084
2023-11-14	11.000	11.000	10.750	11.000	10.024	1,596
2023-11-13	11.100	11.100	10.750	10.800	9.842	4,976
2023-11-10	11.150	11.200	10.800	11.200	10.206	10,681
2023-11-09	10.500	11.150	10.500	11.100	10.115	25,141
2023-11-08	10.350	10.350	9.700	10.000	9.113	3,643
2023-11-07	10.000	10.300	9.980	10.300	9.386	4,537
2023-11-06	9.920	10.050	9.800	9.800	8.930	548
2023-11-03	9.900	10.050	9.900	10.000	9.113	6,016
2023-11-02	10.250	10.550	9.800	9.800	8.930	9,601
2023-11-01	10.250	10.250	10.100	10.150	9.249	3,378
2023-10-31	10.450	10.600	10.200	10.200	9.295	3,246
2023-10-30	10.750	10.750	10.450	10.450	9.523	567
2023-10-27	10.600	10.850	10.550	10.750	9.796	5,633
2023-10-26	10.750	10.750	10.450	10.600	9.659	1,988
2023-10-25	10.750	10.750	10.500	10.750	9.796	3,068
2023-10-24	10.750	10.800	10.500	10.750	9.796	2,548
2023-10-23	10.700	10.800	10.700	10.800	9.842	522
2023-10-20	10.900	11.050	10.500	10.850	9.887	5,564
2023-10-19	10.950	10.950	10.650	10.900	9.933	650
2023-10-18	11.000	11.000	10.950	10.950	9.978	10
2023-10-17	10.700	10.700	10.700	10.700	9.751	4,009
2023-10-16	10.800	10.900	10.500	10.650	9.705	1,930
2023-10-13	10.500	10.700	10.500	10.700	9.751	897
2023-10-12	10.700	10.700	10.500	10.500	9.568	1,209
2023-10-11	10.700	10.750	10.450	10.750	9.796	682
2023-10-10	10.550	10.750	10.550	10.750	9.796	40,564
2023-10-09	10.450	10.900	10.450	10.500	9.568	3,629
2023-10-06	10.700	10.850	10.350	10.350	9.432	1,265
2023-10-05	10.900	10.900	10.400	10.700	9.751	2,972
2023-10-04	10.950	10.950	10.700	10.900	9.933	22,703
2023-10-03	10.750	11.050	10.750	11.050	10.070	158
2023-10-02	11.050	11.050	10.650	10.650	9.705	1,333
2023-09-29	11.050	11.050	11.050	11.050	10.070	62
2023-09-28	11.000	11.050	10.750	11.050	10.070	58

← NewerPage 13 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.