VANTIVA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	1.148	1.163	1.130	1.141	1.141	41,570
2022-08-01	1.158	1.180	1.145	1.155	1.155	86,459
2022-07-29	1.122	1.157	1.112	1.154	1.154	136,931
2022-07-28	1.104	1.126	1.089	1.109	1.109	70,238
2022-07-27	1.115	1.126	1.102	1.126	1.126	49,074
2022-07-26	1.107	1.115	1.089	1.106	1.106	22,007
2022-07-25	1.113	1.118	1.092	1.095	1.095	65,334
2022-07-22	1.103	1.117	1.098	1.106	1.106	15,585
2022-07-21	1.099	1.111	1.086	1.107	1.107	33,825
2022-07-20	1.105	1.135	1.100	1.100	1.100	67,010
2022-07-19	1.045	1.105	1.045	1.105	1.105	69,002
2022-07-18	1.049	1.085	1.039	1.081	1.081	39,404
2022-07-15	1.056	1.056	1.031	1.045	1.045	43,875
2022-07-14	1.041	1.059	1.030	1.050	1.050	42,501
2022-07-13	1.040	1.048	1.022	1.047	1.047	26,191
2022-07-12	1.052	1.052	1.016	1.036	1.036	69,440
2022-07-11	1.033	1.050	1.010	1.022	1.022	38,361
2022-07-08	1.013	1.047	0.982	1.043	1.043	64,278
2022-07-07	1.010	1.021	0.988	0.988	0.988	76,490
2022-07-06	1.014	1.015	0.986	0.988	0.988	28,390
2022-07-05	0.990	1.023	0.971	1.003	1.003	86,270
2022-07-04	1.015	1.018	0.989	1.009	1.009	61,975
2022-07-01	1.019	1.039	1.004	1.022	1.022	91,807
2022-06-30	1.045	1.048	1.016	1.042	1.042	119,561
2022-06-29	1.070	1.081	1.033	1.037	1.037	66,729
2022-06-28	1.078	1.091	1.064	1.068	1.068	36,818
2022-06-27	1.037	1.071	1.037	1.065	1.065	57,843
2022-06-24	1.019	1.061	1.019	1.048	1.048	48,351
2022-06-23	1.041	1.051	1.019	1.022	1.022	90,523
2022-06-22	1.047	1.052	1.037	1.039	1.039	65,493
2022-06-21	1.096	1.096	1.067	1.080	1.080	85,426
2022-06-20	1.072	1.098	1.033	1.070	1.070	66,114
2022-06-17	1.037	1.052	1.019	1.034	1.034	158,029
2022-06-16	1.126	1.144	1.025	1.036	1.036	164,148
2022-06-15	1.138	1.138	1.081	1.101	1.101	81,065
2022-06-14	1.117	1.140	1.089	1.101	1.101	80,999
2022-06-13	1.193	1.193	1.106	1.115	1.115	250,732
2022-06-10	1.270	1.270	1.200	1.200	1.200	69,867
2022-06-09	1.250	1.273	1.237	1.238	1.238	59,725
2022-06-08	1.273	1.273	1.247	1.273	1.273	47,943
2022-06-07	1.247	1.279	1.233	1.267	1.267	72,437
2022-06-06	1.296	1.302	1.248	1.264	1.264	61,085
2022-06-03	1.299	1.327	1.289	1.301	1.301	57,947
2022-06-02	1.299	1.330	1.294	1.302	1.302	435,576
2022-06-01	1.303	1.339	1.296	1.298	1.298	167,489
2022-05-31	1.247	1.307	1.247	1.302	1.302	234,395
2022-05-30	1.262	1.282	1.232	1.273	1.273	99,511
2022-05-27	1.216	1.266	1.216	1.251	1.251	5,037,012
2022-05-26	1.247	1.247	1.216	1.247	1.247	24,155
2022-05-25	1.187	1.251	1.187	1.250	1.250	98,001
2022-05-24	1.181	1.207	1.173	1.200	1.200	2,529,732
2022-05-23	1.218	1.222	1.197	1.200	1.200	56,467
2022-05-20	1.164	1.222	1.159	1.207	1.207	140,573
2022-05-19	1.170	1.170	1.137	1.158	1.158	43,534
2022-05-18	1.181	1.195	1.149	1.154	1.154	35,037
2022-05-17	1.181	1.199	1.143	1.169	1.169	41,989
2022-05-16	1.152	1.180	1.126	1.177	1.177	134,020
2022-05-13	1.101	1.173	1.081	1.145	1.145	110,421
2022-05-12	1.074	1.152	1.059	1.152	1.152	216,410
2022-05-11	1.064	1.098	1.033	1.098	1.098	231,494

← NewerPage 19 of 22 · 1,287 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.