Vente Unique.com historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	11.000	11.050	10.750	11.050	10.070	58
2023-09-27	11.050	11.050	10.950	11.000	10.024	253
2023-09-26	11.150	11.150	11.150	11.150	10.161	3
2023-09-25	10.950	11.150	10.800	11.150	10.161	165
2023-09-22	11.200	11.200	11.000	11.000	10.024	515
2023-09-21	11.200	11.250	11.000	11.250	10.252	3,039
2023-09-20	11.150	11.200	11.000	11.200	10.206	2,312
2023-09-19	11.000	11.250	10.950	11.250	10.252	5,050
2023-09-18	11.050	11.050	10.900	11.000	10.024	3,423
2023-09-15	11.050	11.050	11.000	11.000	10.024	87,621
2023-09-14	11.100	11.150	10.900	11.150	10.161	33
2023-09-13	11.000	11.100	11.000	11.100	10.115	740
2023-09-12	10.800	11.150	10.800	11.000	10.024	2,867
2023-09-11	10.850	11.250	10.650	10.650	9.705	4,710
2023-09-08	10.850	10.900	10.600	10.850	9.887	1,265
2023-09-07	10.850	10.900	10.650	10.900	9.933	16
2023-09-06	10.700	10.900	10.600	10.850	9.887	2,298
2023-09-05	10.800	10.800	10.800	10.800	9.842	1,246
2023-09-04	10.500	10.850	10.500	10.800	9.842	2,325
2023-09-01	10.650	10.650	10.650	10.650	9.705	1
2023-08-31	10.650	10.700	10.650	10.650	9.705	75
2023-08-30	10.600	10.800	10.600	10.800	9.842	468
2023-08-29	10.050	10.500	10.050	10.500	9.568	1,090
2023-08-28	10.050	10.100	10.000	10.100	9.204	278
2023-08-25	10.050	10.100	10.050	10.100	9.204	3
2023-08-24	10.050	10.100	9.960	10.100	9.204	46
2023-08-23	10.150	10.150	10.100	10.150	9.249	102
2023-08-22	10.200	10.200	10.100	10.200	9.295	159
2023-08-21	9.900	10.250	9.900	10.250	9.341	132
2023-08-18	10.350	10.350	10.000	10.000	9.113	36
2023-08-17	10.350	10.350	10.350	10.350	9.432	19
2023-08-16	10.450	10.450	10.350	10.350	9.432	56
2023-08-15	10.350	10.350	10.350	10.350	9.432	1
2023-08-14	10.600	10.700	10.200	10.200	9.295	4,704
2023-08-11	10.700	10.950	10.650	10.650	9.705	85
2023-08-10	10.600	10.700	10.600	10.700	9.751	47
2023-08-09	10.600	10.600	10.600	10.600	9.659	1
2023-08-08	10.600	10.600	10.600	10.600	9.659	258
2023-08-07	10.850	10.850	10.600	10.600	9.659	186
2023-08-04	10.800	10.800	10.600	10.800	9.842	925
2023-08-03	10.850	10.850	10.600	10.800	9.842	712
2023-08-02	11.100	11.100	10.550	10.850	9.887	5,997
2023-08-01	10.950	11.100	10.900	10.900	9.933	2,764
2023-07-31	11.050	11.100	10.950	10.950	9.978	2,663
2023-07-28	10.650	11.200	10.600	11.200	10.206	6,230
2023-07-27	10.600	10.800	10.600	10.650	9.705	1,383
2023-07-26	10.700	10.800	10.700	10.800	9.842	27
2023-07-25	10.650	10.650	10.650	10.650	9.705	134
2023-07-24	10.900	10.900	10.650	10.650	9.705	43
2023-07-21	10.700	10.900	10.700	10.900	9.933	3
2023-07-20	10.700	10.900	10.600	10.600	9.659	1,231
2023-07-19	10.550	10.700	10.550	10.700	9.751	3
2023-07-18	10.700	10.700	10.550	10.550	9.614	21
2023-07-17	10.550	10.550	10.500	10.500	9.568	1,033
2023-07-14	10.650	10.650	10.400	10.400	9.477	35
2023-07-13	10.300	10.500	10.300	10.500	9.568	549
2023-07-12	10.400	10.450	10.250	10.250	9.341	2,509
2023-07-11	10.450	10.450	10.200	10.450	9.523	552
2023-07-10	10.200	10.450	10.200	10.450	9.523	96
2023-07-07	10.450	10.450	10.300	10.450	9.523	1,086

← NewerPage 14 of 22 · 1,282 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.