Vente Unique.com historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	12.050	12.100	11.900	11.900	11.144	3,103
2025-05-22	12.050	12.100	11.800	12.100	11.331	4,971
2025-05-21	11.850	12.100	11.850	12.100	11.331	2,776
2025-05-20	11.900	11.900	11.500	11.900	11.144	235
2025-05-19	11.800	11.900	11.450	11.900	11.144	11,590
2025-05-16	11.550	11.700	11.400	11.700	10.957	1,578
2025-05-15	11.600	11.600	11.350	11.550	10.816	2,089
2025-05-14	11.240	11.500	11.240	11.360	10.638	8,575
2025-05-13	11.068	11.238	10.800	11.238	10.524	3,493
2025-05-12	11.200	11.200	10.864	11.068	10.365	2,275
2025-05-09	11.200	11.210	11.100	11.154	10.446	3,305
2025-05-08	11.538	11.538	11.040	11.234	10.520	1,501
2025-05-07	11.768	11.768	11.300	11.538	10.805	3,110
2025-05-06	12.000	12.000	11.768	11.768	11.021	1,543
2025-05-05	12.050	12.052	11.802	12.000	11.238	1,451
2025-05-02	11.998	12.200	11.804	12.052	11.287	952
2025-04-30	11.998	12.000	11.998	12.000	11.238	4
2025-04-29	11.550	12.100	11.504	12.100	11.331	1,199
2025-04-28	11.502	11.900	11.502	11.900	11.144	112
2025-04-25	11.700	11.900	11.700	11.900	11.144	31
2025-04-24	11.698	11.700	11.698	11.700	10.957	1,531
2025-04-23	11.698	11.698	11.698	11.698	10.955	3,725
2025-04-22	11.698	11.700	11.568	11.700	10.957	1,134
2025-04-17	11.650	11.698	11.302	11.698	10.955	222
2025-04-16	11.650	11.650	11.650	11.650	10.910	1
2025-04-15	11.650	11.650	11.648	11.650	10.910	1,037
2025-04-14	11.598	11.598	11.598	11.598	10.861	146
2025-04-11	11.230	11.598	11.204	11.598	10.861	1,413
2025-04-10	11.302	11.498	11.230	11.230	10.517	663
2025-04-09	11.498	11.498	11.154	11.186	10.476	644
2025-04-08	11.498	11.498	11.102	11.496	10.766	457
2025-04-07	11.200	11.590	10.800	10.996	10.298	4,719
2025-04-04	11.350	11.700	11.000	11.700	10.957	22,930
2025-04-03	11.700	11.700	11.300	11.350	10.629	769
2025-04-02	11.350	11.650	11.300	11.300	10.582	3,484
2025-04-01	11.850	11.850	11.150	11.200	10.489	2,424
2025-03-31	11.800	12.000	11.350	12.000	11.238	2,046
2025-03-28	11.950	12.150	11.700	11.700	10.957	7,542
2025-03-27	12.050	12.300	11.950	11.950	11.191	3,979
2025-03-26	12.200	12.200	11.900	12.100	11.331	2,269
2025-03-25	12.100	12.300	12.100	12.200	11.425	32
2025-03-24	12.350	12.350	12.150	12.150	11.378	3,049
2025-03-21	12.550	12.600	12.300	12.300	11.519	2,403
2025-03-20	12.650	12.700	12.300	12.600	11.800	1,269
2025-03-19	12.550	12.700	12.550	12.700	11.893	9
2025-03-18	12.650	12.650	12.450	12.450	11.659	296
2025-03-17	12.500	12.700	12.400	12.700	11.893	6,973
2025-03-14	12.550	12.550	12.400	12.400	11.612	8,229
2025-03-13	12.850	12.850	12.150	12.500	11.706	2,872
2025-03-12	12.850	12.850	12.600	12.600	11.800	1,764
2025-03-11	12.700	12.850	12.700	12.750	11.940	591
2025-03-10	12.750	12.800	12.650	12.650	11.847	1,924
2025-03-07	12.750	12.750	12.550	12.750	11.940	57
2025-03-06	12.500	12.600	12.200	12.600	11.800	1,601
2025-03-05	12.500	12.500	12.150	12.500	11.706	2,539
2025-03-04	12.700	12.700	11.700	12.100	11.331	3,481
2025-03-03	12.550	12.550	12.400	12.400	11.612	1,364
2025-02-28	12.500	12.800	12.500	12.550	11.753	2,569
2025-02-27	12.550	12.750	12.500	12.500	11.706	215
2025-02-26	12.400	12.500	12.400	12.500	11.706	635

← NewerPage 7 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.