Vente Unique.com historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	10.700	10.700	10.400	10.450	9.523	988
2023-07-05	10.550	10.650	10.450	10.650	9.705	402
2023-07-04	10.100	10.500	10.050	10.450	9.523	2,211
2023-07-03	10.200	10.300	10.000	10.000	9.113	883
2023-06-30	10.150	10.300	10.100	10.300	9.386	171
2023-06-29	10.400	10.500	10.000	10.350	9.432	2,667
2023-06-28	10.300	10.400	10.200	10.300	9.386	1,311
2023-06-27	10.350	10.400	10.100	10.100	9.204	162
2023-06-26	10.400	10.400	10.400	10.400	9.477	373
2023-06-23	10.200	10.300	10.100	10.300	9.386	227
2023-06-22	10.200	10.200	9.900	10.200	9.295	2,149
2023-06-21	10.100	10.350	10.100	10.300	9.386	1,419
2023-06-20	10.950	10.950	9.900	10.050	9.158	9,701
2023-06-19	10.700	10.900	10.650	10.900	9.933	2,282
2023-06-16	11.200	11.200	10.600	10.600	9.659	2,025
2023-06-15	11.150	11.200	11.000	11.000	10.024	1,230
2023-06-14	11.100	11.200	11.050	11.050	10.070	2,188
2023-06-13	10.950	11.000	10.950	11.000	10.024	105
2023-06-12	11.000	11.000	10.750	10.950	9.978	1,353
2023-06-09	10.800	10.800	10.550	10.550	9.614	902
2023-06-08	10.600	10.700	10.600	10.700	9.751	1,703
2023-06-07	11.200	11.200	10.300	10.600	9.659	2,262
2023-06-06	11.200	11.200	11.200	11.200	10.206	28
2023-06-05	11.300	11.300	11.150	11.150	10.161	356
2023-06-02	11.350	11.350	11.200	11.250	10.252	936
2023-06-01	11.100	11.350	11.100	11.350	10.343	2,588
2023-05-31	11.050	11.050	11.000	11.050	10.070	854
2023-05-30	10.950	11.050	10.800	10.800	9.842	392
2023-05-29	10.800	11.000	10.800	10.950	9.978	517
2023-05-26	10.950	10.950	10.850	10.850	9.887	584
2023-05-25	10.800	10.800	10.800	10.800	9.842	416
2023-05-24	10.850	10.900	10.750	10.900	9.732	1,619
2023-05-23	10.850	10.850	10.700	10.700	9.554	178
2023-05-22	10.650	10.800	10.650	10.750	9.598	1,087
2023-05-19	10.700	10.750	10.700	10.750	9.598	158
2023-05-18	10.700	10.750	10.650	10.750	9.598	550
2023-05-17	10.650	10.750	10.600	10.750	9.598	894
2023-05-16	10.700	10.700	10.500	10.650	9.509	1,510
2023-05-15	10.250	10.700	10.250	10.700	9.554	2,259
2023-05-12	10.300	10.400	10.250	10.250	9.152	496
2023-05-11	10.450	10.450	10.250	10.250	9.152	723
2023-05-10	9.920	10.600	9.920	10.500	9.375	6,530
2023-05-09	10.000	10.000	9.900	9.920	8.857	416
2023-05-08	9.880	9.900	9.800	9.900	8.840	718
2023-05-05	10.050	10.050	9.900	9.900	8.840	488
2023-05-04	10.050	10.050	9.860	9.940	8.875	1,173
2023-05-03	10.050	10.050	10.050	10.050	8.973	285
2023-05-02	10.100	10.100	9.880	10.050	8.973	558
2023-04-28	10.050	10.100	9.920	9.920	8.857	502
2023-04-27	10.050	10.100	9.940	10.100	9.018	3,394
2023-04-26	10.250	10.250	10.000	10.050	8.973	3,459
2023-04-25	9.960	10.100	9.880	10.100	9.018	755
2023-04-24	10.100	10.500	9.960	9.960	8.893	3,760
2023-04-21	10.100	10.250	9.940	9.940	8.875	1,216
2023-04-20	9.940	9.960	9.920	9.940	8.875	549
2023-04-19	9.820	9.860	9.720	9.860	8.804	9,380
2023-04-18	9.680	9.840	9.680	9.840	8.786	257
2023-04-17	9.660	9.700	9.600	9.700	8.661	2,087
2023-04-14	9.500	9.700	9.460	9.680	8.643	1,303
2023-04-13	9.500	9.500	9.500	9.500	8.482	46

← NewerPage 15 of 22 · 1,285 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.