Vente Unique.com historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	13.350	13.350	12.900	12.950	12.127	2,480
2024-11-27	13.450	13.450	13.250	13.400	12.549	1,395
2024-11-26	13.400	13.450	13.400	13.400	12.549	320
2024-11-25	13.950	13.950	13.400	13.400	12.549	10,933
2024-11-22	13.650	13.900	13.600	13.600	12.736	157
2024-11-21	13.650	14.000	13.600	13.600	12.736	1,252
2024-11-20	13.700	13.950	13.550	13.550	12.689	466
2024-11-19	14.000	14.000	13.650	13.950	13.064	1,680
2024-11-18	14.100	14.450	14.100	14.400	13.485	3,213
2024-11-15	14.800	14.800	13.900	13.900	13.017	1,823
2024-11-14	14.700	14.700	14.050	14.200	13.298	2,292
2024-11-13	15.200	15.200	14.900	14.900	13.954	1,215
2024-11-12	15.050	15.400	15.050	15.400	14.422	996
2024-11-11	15.350	15.350	15.000	15.100	14.141	111
2024-11-08	15.100	15.500	15.000	15.500	14.515	4,146
2024-11-07	15.200	15.300	15.150	15.250	14.281	4,184
2024-11-06	15.200	15.200	15.100	15.200	14.235	585
2024-11-05	15.050	15.050	15.000	15.000	14.047	28
2024-11-04	15.000	15.100	15.000	15.050	14.094	452
2024-11-01	15.150	15.150	14.900	15.050	14.094	1,178
2024-10-31	15.100	15.150	15.000	15.150	14.188	253
2024-10-30	15.000	15.100	14.900	15.100	14.141	10,312
2024-10-29	14.800	15.000	14.800	15.000	14.047	1,891
2024-10-28	15.000	15.000	14.950	14.950	14.000	2,483
2024-10-25	15.000	15.200	15.000	15.000	14.047	581
2024-10-24	15.050	15.050	15.000	15.000	14.047	2,468
2024-10-23	15.050	15.050	15.000	15.000	14.047	3,155
2024-10-22	15.000	15.050	15.000	15.050	14.094	152
2024-10-21	15.400	15.550	14.300	15.000	14.047	11,015
2024-10-18	15.600	15.600	15.400	15.400	14.422	4,188
2024-10-17	15.600	15.600	15.250	15.500	14.515	3,520
2024-10-16	15.300	15.600	15.300	15.550	14.562	2,703
2024-10-15	15.300	15.500	15.300	15.500	14.515	1,934
2024-10-14	15.000	15.300	15.000	15.300	14.328	1,017
2024-10-11	15.000	15.000	15.000	15.000	14.047	2
2024-10-10	15.050	15.100	15.000	15.000	14.047	203
2024-10-09	15.300	15.300	15.000	15.000	14.047	227
2024-10-08	15.000	15.150	14.800	15.000	14.047	968
2024-10-07	14.950	15.000	14.900	14.900	13.954	605
2024-10-04	15.100	15.200	14.950	14.950	14.000	1,347
2024-10-03	15.200	15.250	15.000	15.000	14.047	1,398
2024-10-02	15.450	15.500	15.300	15.300	14.328	959
2024-10-01	15.450	15.550	15.300	15.400	14.422	977
2024-09-30	15.400	15.400	15.200	15.400	14.422	1,154
2024-09-27	15.450	15.450	15.250	15.400	14.422	672
2024-09-26	15.250	15.500	15.150	15.500	14.515	1,165
2024-09-25	15.000	15.400	15.000	15.250	14.281	2,918
2024-09-24	14.900	14.900	14.750	14.900	13.954	3,010
2024-09-23	14.550	15.000	14.550	14.850	13.907	2,334
2024-09-20	13.250	14.550	13.250	14.550	13.626	10,335
2024-09-19	12.900	13.250	12.850	13.200	12.362	3,024
2024-09-18	12.900	12.900	12.650	12.850	12.034	511
2024-09-17	12.600	12.850	12.600	12.850	12.034	67
2024-09-16	12.850	12.850	12.600	12.600	11.800	152
2024-09-13	12.800	12.900	12.600	12.850	12.034	1,226
2024-09-12	12.850	12.850	12.600	12.800	11.987	1,143
2024-09-11	12.700	12.850	12.700	12.850	12.034	566
2024-09-10	12.850	12.850	12.750	12.750	11.940	198
2024-09-09	12.900	12.900	12.850	12.850	12.034	129
2024-09-06	12.700	12.900	12.700	12.700	11.893	1,330

← NewerPage 9 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.