Vente Unique.com historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	10.480	10.900	10.300	10.360	9.250	5,578
2023-01-13	10.500	10.500	10.260	10.460	9.340	2,181
2023-01-12	10.040	10.740	9.210	10.500	9.375	51,829
2023-01-11	10.140	10.480	10.140	10.280	9.179	480
2023-01-10	10.480	10.500	10.000	10.140	9.054	3,321
2023-01-09	10.460	10.520	10.280	10.500	9.375	3,034
2023-01-06	10.360	10.480	10.360	10.460	9.340	476
2023-01-05	10.600	10.600	10.420	10.580	9.447	2,058
2023-01-04	10.720	10.720	10.480	10.520	9.393	1,724
2023-01-03	10.720	10.940	10.480	10.580	9.447	4,624
2023-01-02	10.660	11.080	10.580	10.660	9.518	2,738
2022-12-30	10.580	10.700	10.380	10.660	9.518	2,444
2022-12-29	10.420	10.620	10.380	10.380	9.268	794
2022-12-28	10.520	10.660	10.380	10.400	9.286	2,876
2022-12-27	10.540	10.580	10.480	10.500	9.375	589
2022-12-23	10.380	10.580	10.200	10.580	9.447	6,673
2022-12-22	10.260	10.260	10.140	10.140	9.054	502
2022-12-21	10.240	10.240	10.060	10.220	9.125	326
2022-12-20	10.020	10.220	10.020	10.040	8.965	754
2022-12-19	10.040	10.060	9.980	10.020	8.947	1,269
2022-12-16	10.200	10.200	10.040	10.040	8.965	211
2022-12-15	10.080	10.200	9.860	10.080	8.750	6,071
2022-12-14	9.950	10.080	9.950	10.080	8.750	46
2022-12-13	10.060	10.160	9.950	9.950	8.637	2,727
2022-12-12	10.040	10.100	10.000	10.080	8.750	2,473
2022-12-09	10.200	10.200	10.060	10.060	8.733	1,550
2022-12-08	10.160	10.200	10.100	10.200	8.854	2,026
2022-12-07	9.990	10.160	9.920	10.000	8.681	3,905
2022-12-06	10.180	10.180	9.990	9.990	8.672	701
2022-12-05	10.260	10.260	9.930	10.000	8.681	4,073
2022-12-02	10.300	10.300	10.080	10.240	8.889	722
2022-12-01	10.400	10.400	9.950	10.160	8.820	6,772
2022-11-30	9.770	10.600	9.760	10.500	9.115	2,714
2022-11-29	9.910	9.990	9.630	9.700	8.420	5,214
2022-11-28	9.790	9.900	9.590	9.860	8.559	2,252
2022-11-25	9.640	9.780	9.550	9.580	8.316	1,028
2022-11-24	9.720	9.720	9.580	9.640	8.368	1,060
2022-11-23	9.870	9.880	9.620	9.730	8.446	3,537
2022-11-22	9.870	9.870	9.690	9.870	8.568	2,703
2022-11-21	9.550	9.860	9.550	9.840	8.542	1,056
2022-11-18	9.670	9.670	9.550	9.550	8.290	977
2022-11-17	9.800	9.800	9.550	9.550	8.290	3,192
2022-11-16	9.890	9.890	9.540	9.860	8.559	4,785
2022-11-15	9.280	10.000	9.280	9.700	8.420	4,825
2022-11-14	8.570	9.310	8.570	9.130	7.926	12,994
2022-11-11	8.830	8.830	8.560	8.560	7.431	2,221
2022-11-10	8.920	8.970	8.650	8.650	7.509	10,224
2022-11-09	7.490	9.550	7.490	9.240	8.021	18,344
2022-11-08	7.490	7.490	7.390	7.440	6.459	2,550
2022-11-07	7.440	7.490	7.240	7.490	6.502	4,196
2022-11-04	7.480	7.480	7.340	7.340	6.372	1,847
2022-11-03	7.430	7.460	7.430	7.430	6.450	1,487
2022-11-02	7.600	7.600	7.460	7.460	6.476	757
2022-11-01	7.550	7.670	7.480	7.480	6.493	1,850
2022-10-31	7.660	7.660	7.600	7.600	6.597	3,168
2022-10-28	7.780	7.780	7.640	7.700	6.684	1,113
2022-10-27	7.850	7.850	7.650	7.650	6.641	3,565
2022-10-26	7.260	7.840	7.160	7.700	6.684	11,922
2022-10-25	6.320	7.300	6.320	7.100	6.163	30,188
2022-10-24	6.410	6.410	6.320	6.320	5.486	1,383

← NewerPage 17 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.