Vente Unique.com historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	14.200	14.600	14.200	14.200	13.733	1,608
2026-04-30	14.200	14.500	14.200	14.400	13.926	274
2026-04-29	14.500	14.500	14.450	14.450	13.975	91
2026-04-28	14.250	14.500	14.250	14.500	14.023	94
2026-04-27	14.100	14.700	14.100	14.700	14.216	1,756
2026-04-24	14.400	14.650	14.400	14.650	14.168	640
2026-04-23	14.300	14.550	14.200	14.400	13.926	4,558
2026-04-22	14.300	14.300	14.300	14.300	13.830	89
2026-04-21	14.050	14.300	13.850	14.300	13.830	2,804
2026-04-20	13.950	14.100	13.950	14.050	13.588	1,483
2026-04-17	13.750	13.950	13.700	13.950	13.491	726
2026-04-16	13.750	13.800	13.500	13.800	13.346	472
2026-04-15	13.500	13.800	13.500	13.750	13.298	1,804
2026-04-14	13.400	13.600	13.100	13.600	13.153	2,063
2026-04-13	13.950	13.950	13.250	13.400	12.959	3,977
2026-04-10	14.000	14.000	13.600	14.000	13.540	1,162
2026-04-09	14.750	14.750	13.850	14.000	13.540	26,655
2026-04-08	14.100	15.000	14.100	15.000	14.507	4,023
2026-04-07	15.100	15.100	13.800	13.800	13.346	664
2026-04-02	15.100	15.100	14.700	14.700	14.216	496
2026-04-01	15.000	15.000	15.000	15.000	14.507	9
2026-03-31	14.750	15.050	14.700	15.000	14.507	3,015
2026-03-30	14.750	15.000	14.750	14.750	14.265	162
2026-03-27	15.000	15.000	14.700	14.750	14.265	1,460
2026-03-26	14.700	15.000	14.700	15.000	14.507	770
2026-03-25	15.100	15.100	14.800	14.800	14.313	1,671
2026-03-24	15.000	15.100	15.000	15.100	14.603	185
2026-03-23	15.150	15.150	14.900	14.900	14.410	1,168
2026-03-20	15.150	15.150	15.000	15.000	14.507	4,076
2026-03-19	15.150	15.150	14.950	15.050	14.555	146
2026-03-18	15.150	15.150	15.100	15.100	14.603	34
2026-03-17	15.100	15.100	15.000	15.000	14.507	1,369
2026-03-16	15.200	15.200	14.850	15.000	14.507	2,235
2026-03-13	15.200	15.450	15.200	15.200	14.700	471
2026-03-12	15.400	15.400	15.300	15.300	14.797	8
2026-03-11	15.550	15.550	15.400	15.400	14.893	11
2026-03-10	15.550	15.550	15.200	15.550	15.039	44
2026-03-09	15.200	15.550	15.200	15.550	15.039	998
2026-03-06	15.200	15.250	15.200	15.250	14.748	258
2026-03-05	15.950	15.950	15.200	15.350	14.845	3,169
2026-03-04	15.400	16.000	15.100	15.900	15.377	4,395
2026-03-03	15.100	15.450	15.100	15.450	14.942	17
2026-03-02	15.300	15.450	15.100	15.450	14.942	851
2026-02-27	15.350	15.350	15.250	15.250	14.748	91
2026-02-26	15.350	15.350	15.050	15.350	14.845	139
2026-02-25	15.100	15.350	15.050	15.350	14.845	47
2026-02-24	15.300	15.350	15.100	15.100	14.603	75
2026-02-23	15.600	15.600	15.000	15.350	14.845	4,698
2026-02-20	15.400	15.500	15.300	15.300	14.797	590
2026-02-19	15.350	15.450	15.350	15.400	14.893	476
2026-02-18	15.650	15.650	15.300	15.300	14.797	1,968
2026-02-17	15.850	15.850	15.500	15.650	15.135	3,075
2026-02-16	16.000	16.000	15.700	15.850	15.329	8,987
2026-02-13	16.200	16.200	15.700	15.700	15.184	1,400
2026-02-12	16.500	16.500	16.000	16.200	15.667	1,603
2026-02-11	16.200	16.500	16.000	16.500	15.957	3,742
2026-02-10	15.400	15.600	15.350	15.600	15.087	1,071
2026-02-09	15.750	15.750	15.300	15.350	14.845	10,485
2026-02-06	16.050	16.100	15.900	15.900	15.377	1,081
2026-02-05	16.200	16.200	15.800	16.000	15.474	3,889

← NewerPage 3 of 22 · 1,284 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.