Vente Unique.com historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	12.450	12.750	12.400	12.400	11.612	1,207
2025-02-24	12.300	12.500	12.100	12.350	11.566	3,357
2025-02-21	12.250	12.450	12.000	12.450	11.659	1,944
2025-02-20	12.300	12.450	12.200	12.200	11.425	338
2025-02-19	12.700	12.850	12.300	12.300	11.519	1,989
2025-02-18	12.500	12.600	12.200	12.600	11.800	3,638
2025-02-17	12.500	12.500	12.250	12.500	11.706	1,750
2025-02-14	12.400	12.500	12.100	12.500	11.706	4,517
2025-02-13	12.800	12.800	12.050	12.450	11.659	6,844
2025-02-12	13.050	13.050	12.750	12.800	11.987	1,723
2025-02-11	13.250	13.300	12.900	13.100	12.268	5,571
2025-02-10	12.850	12.900	12.850	12.900	12.081	97
2025-02-07	12.800	12.850	12.750	12.800	11.987	134
2025-02-06	12.850	12.950	12.750	12.950	12.127	41
2025-02-05	13.100	13.100	12.750	12.750	11.940	1,101
2025-02-04	13.500	13.700	13.500	13.500	12.643	436
2025-02-03	13.500	13.500	13.500	13.500	12.643	9
2025-01-31	13.350	13.350	13.200	13.300	12.455	397
2025-01-30	13.300	13.400	13.300	13.350	12.502	1,254
2025-01-29	13.050	13.300	13.050	13.300	12.455	368
2025-01-28	13.000	13.000	13.000	13.000	12.174	192
2025-01-27	13.000	13.100	13.000	13.100	12.268	93
2025-01-24	13.150	13.200	13.100	13.100	12.268	341
2025-01-23	13.250	13.450	13.100	13.100	12.268	161
2025-01-22	13.200	13.200	13.150	13.150	12.315	380
2025-01-21	13.000	13.400	13.000	13.100	12.268	1,559
2025-01-20	13.600	13.600	12.900	13.550	12.689	3,486
2025-01-17	13.400	13.500	13.250	13.500	12.643	2,709
2025-01-16	13.300	13.400	13.250	13.400	12.549	22
2025-01-15	13.450	13.450	13.100	13.100	12.268	23,365
2025-01-14	13.500	13.700	13.250	13.450	12.596	6,232
2025-01-13	13.150	13.400	13.150	13.250	12.408	1,444
2025-01-10	13.150	13.150	13.150	13.150	12.315	1
2025-01-09	13.250	13.250	12.800	13.200	12.362	1,090
2025-01-08	13.050	13.250	13.050	13.250	12.408	63
2025-01-07	13.000	13.000	13.000	13.000	12.174	313
2025-01-06	12.950	13.100	12.900	13.000	12.174	2,588
2025-01-03	12.800	12.800	12.800	12.800	11.987	1
2025-01-02	12.800	12.800	12.800	12.800	11.987	856
2024-12-31	12.700	13.100	12.700	13.000	12.174	3,391
2024-12-30	12.500	12.700	12.500	12.500	11.706	1,528
2024-12-27	12.300	12.900	12.300	12.900	12.081	2,196
2024-12-24	12.350	12.350	12.300	12.300	11.519	14
2024-12-23	12.200	12.400	12.200	12.400	11.612	433
2024-12-20	12.300	12.400	12.200	12.200	11.425	1,560
2024-12-19	12.850	12.850	12.400	12.400	11.612	401
2024-12-18	13.050	13.150	12.400	12.900	12.081	12,077
2024-12-17	13.050	13.050	13.000	13.000	12.174	30,319
2024-12-16	13.150	13.300	13.000	13.000	12.174	1,026
2024-12-13	13.300	13.300	13.000	13.150	12.315	962
2024-12-12	13.200	13.300	12.950	13.300	12.455	4,741
2024-12-11	13.000	13.300	13.000	13.250	12.408	724
2024-12-10	13.250	13.250	13.050	13.050	12.221	77
2024-12-09	13.000	13.300	13.000	13.250	12.408	1,045
2024-12-06	13.350	13.350	13.250	13.250	12.408	14,920
2024-12-05	13.150	13.350	13.150	13.350	12.502	1,217
2024-12-04	13.400	13.400	13.200	13.200	12.362	526
2024-12-03	12.950	13.100	12.950	13.100	12.268	428
2024-12-02	12.900	13.000	12.900	12.950	12.127	528
2024-11-29	13.100	13.100	12.900	12.900	12.081	539

← NewerPage 8 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.