VANTIVA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	0.743	0.755	0.724	0.730	0.730	107,118
2022-10-21	0.759	0.759	0.738	0.756	0.756	35,754
2022-10-20	0.747	0.759	0.740	0.759	0.759	31,718
2022-10-19	0.740	0.746	0.722	0.740	0.740	193,697
2022-10-18	0.767	0.790	0.735	0.735	0.735	188,159
2022-10-17	0.786	0.789	0.767	0.780	0.780	187,813
2022-10-14	0.830	0.834	0.795	0.801	0.801	422,608
2022-10-13	0.820	0.832	0.810	0.830	0.830	157,772
2022-10-12	0.870	0.870	0.812	0.830	0.830	102,009
2022-10-11	0.941	0.946	0.811	0.876	0.876	241,591
2022-10-10	1.025	1.025	0.929	0.941	0.941	122,693
2022-10-07	1.040	1.059	1.000	1.001	1.001	101,375
2022-10-06	1.020	1.040	1.010	1.040	1.040	66,772
2022-10-05	1.050	1.051	1.025	1.026	1.026	29,571
2022-10-04	1.060	1.060	1.031	1.035	1.035	55,238
2022-10-03	1.030	1.040	1.011	1.011	1.011	56,270
2022-09-30	1.047	1.099	1.021	1.028	1.028	105,843
2022-09-29	1.238	1.238	1.030	1.041	1.041	414,598
2022-09-28	1.250	1.250	1.015	1.050	1.050	276,388
2022-09-27	0.820	1.050	0.716	1.000	1.000	95,919
2022-09-26	1.081	1.092	1.054	1.088	1.088	64,555
2022-09-23	1.037	1.092	1.034	1.092	1.092	88,567
2022-09-22	1.070	1.070	1.042	1.070	1.070	39,611
2022-09-21	1.052	1.067	1.035	1.059	1.059	101,651
2022-09-20	1.033	1.081	1.033	1.078	1.078	33,815
2022-09-19	1.019	1.041	1.017	1.033	1.033	52,212
2022-09-16	1.078	1.088	0.997	0.997	0.997	151,941
2022-09-15	1.097	1.097	1.078	1.078	1.078	16,907
2022-09-14	1.089	1.107	1.075	1.091	1.091	12,252
2022-09-13	1.100	1.109	1.056	1.081	1.081	33,807
2022-09-12	1.115	1.126	1.100	1.100	1.100	42,924
2022-09-09	1.078	1.112	1.078	1.102	1.102	24,371
2022-09-08	1.093	1.101	1.058	1.094	1.094	62,654
2022-09-07	1.093	1.105	1.092	1.096	1.096	10,204
2022-09-06	1.108	1.119	1.092	1.092	1.092	27,416
2022-09-05	1.118	1.126	1.103	1.113	1.113	31,083
2022-09-02	1.132	1.139	1.118	1.139	1.139	28,619
2022-09-01	1.144	1.164	1.111	1.120	1.120	51,956
2022-08-31	1.108	1.162	1.108	1.143	1.143	84,671
2022-08-30	1.144	1.144	1.108	1.108	1.108	33,747
2022-08-29	1.108	1.123	1.093	1.123	1.123	43,545
2022-08-26	1.121	1.150	1.111	1.121	1.121	82,923
2022-08-25	1.123	1.132	1.107	1.108	1.108	35,238
2022-08-24	1.122	1.126	1.101	1.107	1.107	64,821
2022-08-23	1.133	1.143	1.108	1.122	1.122	68,585
2022-08-22	1.155	1.155	1.118	1.138	1.138	27,025
2022-08-19	1.174	1.194	1.143	1.144	1.144	50,663
2022-08-18	1.218	1.220	1.178	1.180	1.180	32,631
2022-08-17	1.241	1.252	1.212	1.212	1.212	30,816
2022-08-16	1.210	1.243	1.208	1.242	1.242	43,144
2022-08-15	1.204	1.224	1.204	1.210	1.210	18,098
2022-08-12	1.212	1.223	1.204	1.223	1.223	43,725
2022-08-11	1.233	1.233	1.213	1.225	1.225	26,444
2022-08-10	1.250	1.250	1.211	1.220	1.220	33,032
2022-08-09	1.198	1.248	1.193	1.248	1.248	100,734
2022-08-08	1.176	1.203	1.176	1.199	1.199	3,628,854
2022-08-05	1.191	1.191	1.157	1.176	1.176	15,564
2022-08-04	1.177	1.201	1.176	1.188	1.188	70,804
2022-08-03	1.129	1.180	1.126	1.177	1.177	42,706
2022-08-02	1.148	1.163	1.130	1.141	1.141	41,570

← NewerPage 18 of 22 · 1,286 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.