Vente Unique.com historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	16.200	16.200	16.200	16.200	15.667	1,047
2026-02-03	16.500	16.500	16.300	16.350	15.812	463
2026-02-02	16.650	16.650	16.500	16.550	16.006	794
2026-01-30	16.650	16.750	16.650	16.750	16.199	30
2026-01-29	17.000	17.000	16.650	16.650	16.102	1,339
2026-01-28	17.000	17.000	16.800	17.000	16.441	873
2026-01-27	16.950	17.100	16.700	16.800	16.247	5,833
2026-01-26	16.700	16.900	16.650	16.900	16.344	388
2026-01-23	16.900	16.950	16.900	16.900	16.344	157
2026-01-22	16.950	17.000	16.800	17.000	16.441	575
2026-01-21	16.800	17.000	16.700	17.000	16.441	2,656
2026-01-20	16.700	16.850	16.700	16.850	16.296	1,412
2026-01-19	16.750	16.750	16.600	16.650	16.102	1,171
2026-01-16	16.800	16.850	16.750	16.850	16.296	1,966
2026-01-15	16.500	16.700	16.500	16.700	16.151	631
2026-01-14	16.600	16.850	16.000	16.850	16.296	11,571
2026-01-13	15.900	16.600	15.900	16.600	16.054	18,094
2026-01-12	15.250	15.400	15.250	15.400	14.893	1,299
2026-01-09	15.100	15.250	15.100	15.250	14.748	3,563
2026-01-08	15.100	15.400	15.100	15.400	14.893	1,079
2026-01-07	15.200	15.200	15.150	15.150	14.652	974
2026-01-06	15.250	15.500	15.250	15.300	14.797	2,156
2026-01-05	15.450	15.500	15.300	15.300	14.797	1,035
2026-01-02	15.550	15.750	15.200	15.500	14.990	2,937
2025-12-31	15.750	15.750	15.750	15.750	15.232	198
2025-12-30	15.900	15.900	15.600	15.900	15.377	3,982
2025-12-29	15.600	15.900	15.600	15.900	15.377	70
2025-12-24	15.700	15.950	15.600	15.950	15.425	806
2025-12-23	15.850	15.950	15.500	15.650	15.135	4,421
2025-12-22	15.950	15.950	15.600	15.850	15.329	256
2025-12-19	16.000	16.000	15.700	15.950	15.425	1,079
2025-12-18	15.900	16.050	15.800	16.050	15.522	1,127
2025-12-17	16.000	16.050	15.900	15.900	15.377	130
2025-12-16	16.000	16.050	16.000	16.000	15.474	1,755
2025-12-15	16.150	16.250	15.900	16.250	15.716	2,346
2025-12-12	16.100	16.250	16.100	16.200	15.667	1,161
2025-12-11	16.250	16.250	16.100	16.100	15.570	1,489
2025-12-10	16.600	16.600	16.050	16.200	15.667	3,146
2025-12-09	16.150	16.500	16.150	16.500	15.957	1,176
2025-12-08	16.150	16.150	16.000	16.000	15.474	1,263
2025-12-05	16.300	16.300	16.150	16.150	15.619	79
2025-12-04	16.300	16.450	16.150	16.300	15.764	145
2025-12-03	16.300	16.300	16.250	16.300	15.764	3,083
2025-12-02	16.300	16.300	16.300	16.300	15.764	300
2025-12-01	16.750	16.750	16.200	16.300	15.764	3,679
2025-11-28	16.750	16.750	16.700	16.750	16.199	3,673
2025-11-27	15.900	16.750	15.900	16.750	16.199	6,595
2025-11-26	15.900	16.000	15.750	15.950	15.425	2,235
2025-11-25	15.600	15.900	15.600	15.900	15.377	6,538
2025-11-24	15.250	15.600	15.250	15.400	14.893	3,103
2025-11-21	15.400	15.400	15.150	15.150	14.652	101
2025-11-20	15.300	15.450	15.250	15.450	14.942	151
2025-11-19	15.500	15.500	15.250	15.250	14.748	921
2025-11-18	15.450	15.500	15.250	15.500	14.990	11,431
2025-11-17	15.100	15.500	15.100	15.400	14.893	4,713
2025-11-14	15.300	15.300	14.950	15.300	14.797	2,233
2025-11-13	14.900	15.200	14.900	15.200	14.700	5,175
2025-11-12	14.700	14.800	14.650	14.800	14.313	1,518
2025-11-11	14.850	14.850	14.750	14.750	14.265	4,736
2025-11-10	14.950	15.000	14.800	14.900	14.410	869

← NewerPage 4 of 5 · 255 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.