Vente Unique.com historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	6.320	6.400	6.280	6.400	5.556	1,001
2022-10-20	6.400	6.400	6.310	6.310	5.478	5,581
2022-10-19	6.330	6.390	6.310	6.390	5.547	1,596
2022-10-18	6.210	6.310	6.210	6.310	5.478	3,580
2022-10-17	6.270	6.270	6.200	6.200	5.382	620
2022-10-14	6.130	6.250	6.130	6.160	5.347	4,361
2022-10-13	6.260	6.260	6.100	6.120	5.313	5,265
2022-10-12	6.260	6.260	6.130	6.220	5.399	5,069
2022-10-11	6.270	6.270	6.150	6.200	5.382	4,243
2022-10-10	6.200	6.280	6.100	6.280	5.452	5,198
2022-10-07	6.050	6.190	6.000	6.110	5.304	3,294
2022-10-06	6.350	6.370	6.050	6.050	5.252	17,691
2022-10-05	6.310	6.340	6.230	6.340	5.504	3,026
2022-10-04	6.300	6.310	6.180	6.270	5.443	3,036
2022-10-03	6.150	6.250	5.950	6.200	5.382	8,641
2022-09-30	6.010	6.060	6.000	6.060	5.261	1,844
2022-09-29	5.890	6.090	5.830	6.000	5.208	10,428
2022-09-28	6.150	6.150	5.650	5.890	5.113	21,191
2022-09-27	6.450	6.490	6.150	6.150	5.339	66,434
2022-09-26	5.540	6.520	5.450	6.500	5.643	20,139
2022-09-23	5.440	5.540	5.420	5.530	4.800	12,772
2022-09-22	5.500	5.530	5.430	5.430	4.714	83,001
2022-09-21	5.520	5.610	5.430	5.500	4.774	3,801
2022-09-20	5.590	5.640	5.500	5.630	4.887	10,331
2022-09-19	5.600	5.600	5.430	5.590	4.853	4,934
2022-09-16	5.700	5.700	5.260	5.500	4.774	15,235
2022-09-15	6.200	6.210	5.500	5.560	4.827	17,919
2022-09-14	6.150	6.260	6.120	6.200	5.382	2,241
2022-09-13	6.080	6.380	6.020	6.140	5.330	22,632
2022-09-12	6.460	6.520	6.020	6.440	5.590	24,775
2022-09-09	6.680	6.680	6.220	6.480	5.625	9,070
2022-09-08	6.570	6.720	6.460	6.590	5.721	14,246
2022-09-07	6.820	6.820	6.500	6.540	5.677	9,989
2022-09-06	7.050	7.050	6.820	6.820	5.920	1,053
2022-09-05	7.340	7.340	6.740	7.200	6.250	7,073
2022-09-02	7.320	7.340	7.200	7.340	6.372	1,036
2022-09-01	7.530	7.530	7.160	7.320	6.354	5,525
2022-08-31	7.770	7.770	7.350	7.360	6.389	2,418
2022-08-30	7.780	7.790	7.670	7.790	6.762	14,816
2022-08-29	7.940	8.000	7.420	7.930	6.884	6,264
2022-08-26	7.940	8.040	7.890	7.890	6.849	1,101
2022-08-25	8.070	8.230	7.940	7.940	6.893	2,413
2022-08-24	8.190	8.230	8.030	8.050	6.988	2,603
2022-08-23	8.320	8.390	8.180	8.180	7.101	2,005
2022-08-22	8.420	8.530	8.390	8.390	7.283	2,808
2022-08-19	8.530	8.530	8.420	8.420	7.309	1,305
2022-08-18	8.600	8.600	8.410	8.540	7.413	2,128
2022-08-17	8.510	8.560	8.430	8.450	7.335	6,859
2022-08-16	8.500	8.510	8.410	8.510	7.387	1,298
2022-08-15	8.560	8.560	8.490	8.490	7.370	3,121
2022-08-12	8.680	8.680	8.440	8.440	7.327	8,922
2022-08-11	8.580	8.710	8.500	8.680	7.535	2,107
2022-08-10	8.700	8.700	8.560	8.580	7.448	973
2022-08-09	8.550	8.660	8.550	8.660	7.518	173
2022-08-08	8.670	8.670	8.500	8.500	7.379	3,549
2022-08-05	8.500	8.630	8.470	8.630	7.492	831
2022-08-04	8.510	8.700	8.410	8.700	7.552	2,870
2022-08-03	8.440	8.510	8.340	8.510	7.387	884
2022-08-02	8.570	8.660	8.380	8.380	7.274	4,655
2022-08-01	9.110	9.110	8.570	8.570	7.439	3,674

← NewerPage 18 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.