Vente Unique.com historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	14.950	15.000	14.950	15.000	14.507	51
2025-11-06	14.650	15.050	14.600	15.050	14.555	23,702
2025-11-05	15.100	15.100	14.850	14.900	14.410	6,059
2025-11-04	15.100	15.250	15.100	15.250	14.748	92
2025-11-03	15.650	15.650	15.200	15.200	14.700	748
2025-10-31	15.500	15.650	15.450	15.600	15.087	1,632
2025-10-30	15.700	15.700	15.500	15.650	15.135	243
2025-10-29	15.650	15.700	15.600	15.600	15.087	1,986
2025-10-28	15.650	15.650	15.600	15.600	15.087	196
2025-10-27	15.450	15.700	15.450	15.700	15.184	1,132
2025-10-24	15.500	15.700	15.500	15.700	15.184	87
2025-10-23	15.650	15.650	15.450	15.450	14.942	344
2025-10-22	15.500	15.700	15.450	15.700	15.184	618
2025-10-21	15.500	15.700	15.450	15.500	14.990	8,370
2025-10-20	15.150	15.450	15.100	15.400	14.893	10,163
2025-10-17	15.000	15.100	14.850	15.100	14.603	2,975
2025-10-16	15.000	15.050	14.900	15.050	14.555	3,116
2025-10-15	15.000	15.050	15.000	15.050	14.555	47
2025-10-14	15.000	15.000	14.900	14.950	14.458	1,216
2025-10-13	14.900	15.000	14.900	15.000	14.507	2,067
2025-10-10	15.150	15.150	15.000	15.000	14.507	2,161
2025-10-09	15.000	15.150	14.950	15.150	14.652	652
2025-10-08	14.900	15.150	14.800	15.000	14.507	1,501
2025-10-07	15.000	15.200	14.900	15.200	14.700	1,531
2025-10-06	14.700	15.000	14.700	15.000	14.507	2,847
2025-10-03	14.900	15.000	14.900	15.000	14.507	879
2025-10-02	14.850	15.050	14.800	14.950	14.458	1,281
2025-10-01	15.150	15.150	15.050	15.050	14.555	58
2025-09-30	15.150	15.150	15.150	15.150	14.652	8
2025-09-29	15.150	15.400	15.000	15.400	14.893	51
2025-09-26	14.800	15.100	14.600	15.100	14.603	2,123
2025-09-25	15.000	15.000	14.500	14.800	14.313	6,059
2025-09-24	15.200	15.200	15.000	15.000	14.507	944
2025-09-23	15.200	15.200	15.150	15.150	14.652	206
2025-09-22	15.200	15.300	15.200	15.200	14.700	675
2025-09-19	15.600	15.600	15.300	15.300	14.797	868
2025-09-18	15.600	15.600	15.400	15.600	15.087	26
2025-09-17	15.550	15.650	15.500	15.650	15.135	666
2025-09-16	15.700	15.700	15.500	15.650	15.135	2,094
2025-09-15	15.750	15.750	15.500	15.700	15.184	1,338
2025-09-12	15.550	15.750	15.400	15.750	15.232	2,599
2025-09-11	15.650	15.700	15.450	15.500	14.990	6,623
2025-09-10	15.500	15.700	15.400	15.700	15.184	2,235
2025-09-09	15.550	15.750	15.500	15.600	15.087	1,320
2025-09-08	15.300	15.550	15.300	15.500	14.990	2,509
2025-09-05	15.550	15.600	15.400	15.600	15.087	554
2025-09-04	15.850	15.850	15.500	15.600	15.087	10,887
2025-09-03	15.550	15.900	15.500	15.900	15.377	216
2025-09-02	15.800	15.800	15.500	15.500	14.990	579
2025-09-01	15.550	15.800	15.500	15.800	15.280	125
2025-08-29	15.900	15.900	15.500	15.500	14.990	514
2025-08-28	15.650	15.700	15.500	15.500	14.990	11,212
2025-08-27	15.950	15.950	15.650	15.650	15.135	1,229
2025-08-26	16.000	16.100	15.850	16.000	15.474	2,747
2025-08-25	16.100	16.100	16.000	16.000	15.474	2,237
2025-08-22	16.000	16.300	16.000	16.300	15.764	29,991
2025-08-21	16.250	16.300	16.100	16.100	15.570	663
2025-08-20	16.200	16.300	16.150	16.300	15.764	1,297
2025-08-19	16.000	16.200	16.000	16.200	15.667	1,452
2025-08-18	16.150	16.200	16.150	16.200	15.667	740

← NewerPage 5 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.