Vente Unique.com historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.650	14.700	13.750	13.950	12.110	16,093
2022-02-08	14.550	14.950	14.550	14.900	12.934	3,084
2022-02-07	14.900	14.900	14.500	14.500	12.587	1,798
2022-02-04	14.750	15.050	14.400	15.050	13.065	3,229
2022-02-03	15.100	15.300	14.750	14.750	12.804	4,449
2022-02-02	15.100	15.300	15.050	15.300	13.282	1,802
2022-02-01	15.000	15.450	15.000	15.200	13.195	2,040
2022-01-31	15.000	15.300	14.950	15.150	13.151	2,636
2022-01-28	15.000	15.250	14.950	15.000	13.021	1,561
2022-01-27	14.850	15.500	14.800	15.000	13.021	5,803
2022-01-26	15.150	15.350	14.600	15.050	13.065	22,046
2022-01-25	14.850	15.150	14.600	15.150	13.151	4,090
2022-01-24	15.900	15.900	14.350	14.800	12.848	30,863
2022-01-21	16.050	16.100	15.850	15.850	13.759	5,030
2022-01-20	15.900	16.050	15.900	16.050	13.933	1,425
2022-01-19	16.100	16.100	15.850	16.000	13.889	6,118
2022-01-18	15.950	16.100	15.850	16.100	13.976	4,087
2022-01-17	16.100	16.100	15.800	15.900	13.802	4,000
2022-01-14	15.950	16.100	15.800	15.800	13.716	2,674
2022-01-13	16.100	16.100	15.950	16.100	13.976	456
2022-01-12	16.150	16.150	15.950	16.100	13.976	22,447
2022-01-11	16.200	16.200	16.000	16.150	14.019	1,619
2022-01-10	16.200	16.200	16.000	16.150	14.019	10,677
2022-01-07	16.100	16.150	16.100	16.150	14.019	3,325
2022-01-06	15.850	16.050	15.850	16.050	13.933	1,876
2022-01-05	15.800	16.000	15.800	16.000	13.889	3,693
2022-01-04	16.100	16.150	15.950	16.000	13.889	2,087
2022-01-03	16.050	16.200	16.000	16.150	14.019	4,918
2021-12-31	15.950	16.100	15.950	16.050	13.933	92
2021-12-30	16.050	16.100	15.950	15.950	13.846	643
2021-12-29	16.100	16.200	15.900	16.100	13.976	2,873
2021-12-28	15.800	16.150	15.700	16.150	14.019	3,970
2021-12-27	15.800	15.800	15.500	15.750	13.672	3,606
2021-12-24	15.600	15.800	15.250	15.800	13.716	3,142
2021-12-23	15.350	15.650	15.350	15.650	13.585	2,290
2021-12-22	15.550	15.550	15.250	15.350	13.325	780
2021-12-21	15.550	15.700	15.300	15.300	13.282	2,439
2021-12-20	15.550	15.550	15.250	15.550	13.499	1,003
2021-12-17	15.100	15.500	15.100	15.350	13.325	2,012
2021-12-16	15.000	15.400	14.900	15.200	13.195	6,546
2021-12-15	15.500	15.500	15.150	15.150	13.151	1,608
2021-12-14	15.450	15.550	15.300	15.300	13.282	2,813
2021-12-13	15.650	15.900	15.300	15.500	13.455	2,735
2021-12-10	15.950	16.000	15.650	15.650	13.585	302
2021-12-09	15.900	16.000	15.400	16.000	13.889	15,518
2021-12-08	15.900	16.000	15.750	15.850	13.759	4,050
2021-12-07	15.950	15.950	15.750	15.850	13.759	523
2021-12-06	15.850	16.000	15.750	16.000	13.889	3,101
2021-12-03	16.250	16.300	16.000	16.100	13.976	4,220
2021-12-02	16.300	16.450	16.000	16.000	13.889	3,702
2021-12-01	15.850	16.500	15.850	16.450	14.280	8,902
2021-11-30	15.950	16.000	15.600	16.000	13.889	14,177
2021-11-29	16.100	16.100	15.650	15.650	13.585	17,164
2021-11-26	15.950	16.250	15.700	16.000	13.889	15,879
2021-11-25	15.950	16.000	15.900	15.900	13.802	512
2021-11-24	16.000	16.000	15.900	16.000	13.889	509
2021-11-23	15.900	15.900	15.800	15.900	13.802	6,776
2021-11-22	16.000	16.000	15.600	15.650	13.585	3,371
2021-11-19	16.100	16.200	16.000	16.150	14.019	8,429
2021-11-18	16.000	16.200	16.000	16.200	14.063	2,046

← NewerPage 21 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.