Vente Unique.com historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	15.800	16.100	15.800	16.100	15.570	517
2025-08-14	16.100	16.100	16.050	16.100	15.570	2,616
2025-08-13	16.000	16.050	15.650	16.050	15.522	4,178
2025-08-12	15.800	16.050	15.200	16.050	15.522	4,111
2025-08-11	15.050	15.300	15.000	15.200	14.700	1,845
2025-08-08	14.900	15.200	14.800	15.200	14.700	1,788
2025-08-07	14.900	15.050	14.800	14.900	14.410	2,679
2025-08-06	15.650	16.050	15.050	15.050	14.555	12,024
2025-08-05	15.500	15.850	15.450	15.650	15.135	1,792
2025-08-04	16.000	16.000	15.650	16.000	15.474	6,834
2025-08-01	16.050	16.050	15.800	16.050	15.522	1,784
2025-07-31	16.050	16.100	15.950	16.050	15.522	2,048
2025-07-30	16.050	16.100	15.950	16.100	15.570	1,501
2025-07-29	16.100	16.100	15.950	16.100	15.570	22,187
2025-07-28	15.250	16.200	15.250	16.100	15.570	19,173
2025-07-25	15.200	15.250	14.950	15.050	14.555	414
2025-07-24	15.150	15.300	14.950	15.000	14.507	22,466
2025-07-23	15.100	15.100	14.700	15.100	14.603	3,753
2025-07-22	13.700	15.000	13.700	15.000	14.507	26,759
2025-07-21	13.700	14.000	13.300	13.650	13.201	3,535
2025-07-18	13.750	14.050	13.700	14.050	13.588	351
2025-07-17	14.000	14.000	13.600	13.600	13.153	2,865
2025-07-16	14.350	14.350	14.050	14.150	13.685	398
2025-07-15	14.350	14.350	14.350	14.350	13.878	66
2025-07-14	14.100	14.400	14.100	14.400	13.926	457
2025-07-11	14.150	14.250	14.150	14.200	13.733	1,623
2025-07-10	14.150	14.200	14.000	14.200	13.733	210
2025-07-09	13.750	14.200	13.750	14.200	13.733	1,187
2025-07-08	14.000	14.050	13.850	13.850	13.394	23
2025-07-07	14.050	14.050	13.950	14.000	13.540	90
2025-07-04	13.700	14.300	13.700	14.100	13.636	4,848
2025-07-03	14.100	14.100	13.850	14.000	13.540	1,069
2025-07-02	13.700	14.050	13.700	13.850	13.394	1,148
2025-07-01	13.700	14.300	13.400	14.100	13.636	7,279
2025-06-30	13.400	13.700	13.400	13.700	13.249	2,364
2025-06-27	13.300	13.500	13.250	13.400	12.959	3,368
2025-06-26	12.750	13.300	12.700	13.250	12.814	5,835
2025-06-25	12.550	12.750	12.550	12.750	12.331	2,900
2025-06-24	12.300	12.400	12.250	12.400	11.992	2,755
2025-06-23	11.800	12.250	11.800	12.250	11.847	2,104
2025-06-20	11.650	11.900	11.650	11.900	11.509	946
2025-06-19	12.000	12.150	11.600	11.600	11.218	10,437
2025-06-18	10.900	11.850	10.900	11.850	11.460	16,724
2025-06-17	11.700	11.700	11.350	11.500	11.122	9,583
2025-06-16	11.900	11.900	11.100	11.100	10.735	2,970
2025-06-13	12.000	12.000	11.150	11.150	10.783	5,964
2025-06-12	12.150	12.150	12.000	12.000	11.605	595
2025-06-11	12.100	12.200	12.100	12.150	11.750	34
2025-06-10	12.150	12.150	12.150	12.150	11.750	11
2025-06-09	12.250	12.250	12.050	12.250	11.847	146
2025-06-06	11.950	12.250	11.950	12.250	11.847	1,560
2025-06-05	12.000	12.150	11.650	11.950	11.557	186
2025-06-04	12.050	12.250	12.000	12.250	11.847	56
2025-06-03	12.400	12.400	11.950	11.950	11.557	1,007
2025-06-02	12.400	12.400	12.000	12.000	11.238	2,661
2025-05-30	12.200	12.400	12.100	12.400	11.612	623
2025-05-29	12.100	12.200	12.100	12.200	11.425	731
2025-05-28	12.100	12.150	12.100	12.150	11.378	50
2025-05-27	11.950	12.100	11.950	12.100	11.331	5,555
2025-05-26	11.800	12.000	11.800	12.000	11.238	236

← NewerPage 6 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.