Vente Unique.com historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	9.480	9.500	9.480	9.500	8.482	6
2023-04-11	9.540	9.560	9.360	9.480	8.465	897
2023-04-06	9.500	9.560	9.440	9.560	8.536	35
2023-04-05	9.560	9.560	9.500	9.500	8.482	239
2023-04-04	9.360	9.500	9.340	9.480	8.465	2,450
2023-04-03	9.140	9.320	9.140	9.300	8.304	28
2023-03-31	9.120	9.130	9.120	9.130	8.152	153
2023-03-30	9.080	9.200	9.080	9.200	8.214	2,713
2023-03-29	8.970	9.080	8.970	9.080	8.107	691
2023-03-28	8.440	8.990	8.440	8.970	8.009	5,856
2023-03-27	8.420	8.430	8.410	8.420	7.518	780
2023-03-24	8.400	8.570	8.400	8.420	7.518	868
2023-03-23	8.420	8.420	8.400	8.400	7.500	3,532
2023-03-22	8.360	8.500	8.360	8.500	7.589	5,884
2023-03-21	8.500	8.500	8.490	8.490	7.581	1,285
2023-03-20	8.990	8.990	8.500	8.500	7.589	6,624
2023-03-17	9.010	9.100	9.010	9.100	8.125	3,064
2023-03-16	9.000	9.140	8.990	9.000	8.036	6,465
2023-03-15	9.050	9.050	9.000	9.000	8.036	973
2023-03-14	9.110	9.120	9.010	9.050	8.081	490
2023-03-13	8.980	9.140	8.890	9.140	8.161	3,058
2023-03-10	8.940	8.990	8.900	8.970	8.009	1,491
2023-03-09	8.880	8.880	8.720	8.880	7.929	427
2023-03-08	9.030	9.040	8.150	8.890	7.938	11,243
2023-03-07	9.080	9.080	8.850	9.060	8.089	1,739
2023-03-06	9.000	9.150	8.800	9.150	8.170	2,337
2023-03-03	9.150	9.160	8.800	9.000	8.036	7,565
2023-03-02	9.160	9.170	9.060	9.170	8.188	624
2023-03-01	9.160	9.170	9.160	9.170	8.188	1,013
2023-02-28	9.090	9.130	9.090	9.130	8.152	468
2023-02-27	9.100	9.100	9.000	9.100	8.125	1,436
2023-02-24	9.190	9.190	9.040	9.100	8.125	480
2023-02-23	9.200	9.200	9.100	9.190	8.206	323
2023-02-22	9.200	9.200	9.000	9.150	8.170	2,557
2023-02-21	9.180	9.180	9.100	9.100	8.125	1,103
2023-02-20	9.200	9.200	9.160	9.180	8.197	424
2023-02-17	9.210	9.220	9.000	9.160	8.179	1,529
2023-02-16	9.100	9.160	9.000	9.160	8.179	3,792
2023-02-15	9.100	9.100	9.000	9.100	8.125	597
2023-02-14	9.100	9.100	9.000	9.100	8.125	1,645
2023-02-13	9.050	9.100	9.050	9.100	8.125	102
2023-02-10	9.240	9.240	9.050	9.050	8.081	671
2023-02-09	9.160	9.160	9.100	9.100	8.125	114
2023-02-08	9.000	9.130	9.000	9.100	8.125	628
2023-02-07	9.140	9.140	9.000	9.000	8.036	571
2023-02-06	8.970	9.040	8.970	9.040	8.072	3,971
2023-02-03	8.970	8.970	8.700	8.970	8.009	1,471
2023-02-02	8.900	9.040	8.850	8.850	7.902	1,161
2023-02-01	8.960	8.960	8.850	8.900	7.947	408
2023-01-31	9.000	9.000	8.800	8.990	8.027	158
2023-01-30	9.020	9.020	8.780	8.780	7.839	800
2023-01-27	8.940	9.020	8.850	9.020	8.054	1,338
2023-01-26	9.360	9.360	8.880	8.880	7.929	3,207
2023-01-25	9.600	9.600	9.140	9.360	8.357	2,596
2023-01-24	10.140	10.140	9.680	9.680	8.643	5,791
2023-01-23	10.120	10.260	10.000	10.160	9.072	61,636
2023-01-20	10.200	10.240	10.140	10.240	9.143	1,195
2023-01-19	10.280	10.280	9.960	10.200	9.107	6,566
2023-01-18	10.400	10.400	10.300	10.380	9.268	274
2023-01-17	10.360	10.420	10.280	10.360	9.250	1,363

← NewerPage 16 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.