Vente Unique.com historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	12.140	12.140	11.880	12.080	10.486	2,543
2022-05-05	12.080	12.220	12.000	12.000	10.417	3,111
2022-05-04	12.200	12.420	12.080	12.080	10.486	3,557
2022-05-03	12.440	12.440	12.180	12.180	10.573	565
2022-05-02	12.660	12.660	12.220	12.220	10.608	3,613
2022-04-29	12.520	12.580	12.500	12.500	10.851	444
2022-04-28	12.520	12.560	12.500	12.500	10.851	3,505
2022-04-27	12.320	12.380	12.320	12.360	10.729	2,138
2022-04-26	12.080	12.340	12.080	12.300	10.677	4,429
2022-04-25	12.500	12.500	12.100	12.160	10.556	5,416
2022-04-22	12.400	12.500	12.260	12.320	10.695	1,589
2022-04-21	11.700	12.480	11.700	12.200	10.591	17,028
2022-04-20	11.660	11.700	11.480	11.680	10.139	2,369
2022-04-19	11.260	11.600	11.260	11.600	10.070	1,735
2022-04-14	11.300	11.660	11.240	11.240	9.757	5,238
2022-04-13	11.560	11.680	11.520	11.560	10.035	233
2022-04-12	11.520	11.700	11.520	11.560	10.035	874
2022-04-11	11.240	11.700	11.240	11.520	10.000	5,678
2022-04-08	11.600	11.700	11.300	11.300	9.809	5,444
2022-04-07	11.660	11.720	11.600	11.600	10.070	1,010
2022-04-06	11.680	11.740	11.520	11.660	10.122	4,073
2022-04-05	11.640	11.880	11.640	11.640	10.104	2,495
2022-04-04	12.000	12.000	11.740	11.740	10.191	3,501
2022-04-01	12.300	12.300	12.000	12.000	10.417	1,496
2022-03-31	12.150	12.300	12.000	12.100	10.504	1,438
2022-03-30	12.200	12.350	12.100	12.100	10.504	2,065
2022-03-29	12.450	12.450	12.200	12.200	10.591	745
2022-03-28	12.100	12.450	12.000	12.250	10.634	3,366
2022-03-25	12.200	12.300	12.100	12.100	10.504	248
2022-03-24	12.100	12.500	11.850	12.200	10.591	6,489
2022-03-23	12.100	12.350	11.800	12.050	10.460	5,065
2022-03-22	12.000	12.450	12.000	12.000	10.417	3,996
2022-03-21	11.550	12.200	11.500	12.200	10.591	8,814
2022-03-18	11.300	11.500	11.300	11.350	9.853	239
2022-03-17	11.650	11.700	11.350	11.350	9.853	3,612
2022-03-16	11.050	11.750	11.050	11.750	10.200	6,771
2022-03-15	11.000	11.050	10.800	11.050	9.592	1,261
2022-03-14	11.800	11.800	10.750	10.900	9.462	7,309
2022-03-11	11.700	11.850	11.400	11.500	9.983	7,182
2022-03-10	12.700	12.700	11.600	11.700	10.157	8,126
2022-03-09	12.250	12.700	12.200	12.700	11.025	6,621
2022-03-08	12.450	12.450	12.150	12.200	10.591	582
2022-03-07	12.850	12.850	11.800	12.700	11.025	6,659
2022-03-04	12.750	12.850	12.400	12.850	11.155	2,359
2022-03-03	12.550	12.750	12.300	12.750	11.068	3,746
2022-03-02	13.050	13.100	12.500	12.500	10.851	2,802
2022-03-01	13.000	13.200	13.000	13.050	11.328	3,105
2022-02-28	13.400	13.750	12.950	13.100	11.372	4,587
2022-02-25	13.550	13.550	13.500	13.500	11.719	3,213
2022-02-24	13.500	13.550	13.500	13.500	11.719	11,938
2022-02-23	12.800	13.550	12.800	13.500	11.719	20,323
2022-02-22	12.400	12.700	12.400	12.700	11.025	3,496
2022-02-21	12.600	12.750	11.600	12.500	10.851	14,975
2022-02-18	13.200	13.250	12.400	12.400	10.764	7,476
2022-02-17	13.600	13.600	13.150	13.150	11.415	1,226
2022-02-16	13.400	13.500	13.400	13.450	11.676	1,196
2022-02-15	13.600	13.650	13.400	13.450	11.676	2,418
2022-02-14	13.750	14.000	13.300	13.550	11.762	6,326
2022-02-11	13.750	14.100	13.650	13.750	11.936	3,069
2022-02-10	13.850	13.850	13.500	13.700	11.893	7,229

← NewerPage 20 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.