VANTIVA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 1.126 | 1.131 | 1.013 | 1.033 | 1.033 | 473,320 |
| 2022-05-06 | 1.172 | 1.203 | 1.122 | 1.128 | 1.128 | 193,733 |
| 2022-05-05 | 1.218 | 1.240 | 1.201 | 1.211 | 1.211 | 150,794 |
| 2022-05-04 | 1.184 | 1.222 | 1.158 | 1.222 | 1.222 | 184,689 |
| 2022-05-03 | 1.152 | 1.185 | 1.150 | 1.173 | 1.173 | 111,376 |
| 2022-05-02 | 1.123 | 1.174 | 1.123 | 1.173 | 1.173 | 106,015 |
| 2022-04-29 | 1.144 | 1.188 | 1.120 | 1.174 | 1.174 | 185,086 |
| 2022-04-28 | 1.118 | 1.153 | 1.117 | 1.126 | 1.126 | 95,593 |
| 2022-04-27 | 1.150 | 1.150 | 1.115 | 1.115 | 1.115 | 85,280 |
| 2022-04-26 | 1.155 | 1.173 | 1.130 | 1.135 | 1.135 | 111,862 |
| 2022-04-25 | 1.174 | 1.192 | 1.156 | 1.156 | 1.156 | 75,748 |
| 2022-04-22 | 1.196 | 1.205 | 1.180 | 1.195 | 1.195 | 123,056 |
| 2022-04-21 | 1.203 | 1.228 | 1.197 | 1.200 | 1.200 | 77,635 |
| 2022-04-20 | 1.224 | 1.224 | 1.195 | 1.203 | 1.203 | 96,989 |
| 2022-04-19 | 1.233 | 1.245 | 1.216 | 1.222 | 1.222 | 91,024 |
| 2022-04-14 | 1.262 | 1.262 | 1.232 | 1.232 | 1.232 | 125,269 |
| 2022-04-13 | 1.251 | 1.276 | 1.233 | 1.236 | 1.236 | 89,363 |
| 2022-04-12 | 1.249 | 1.267 | 1.215 | 1.249 | 1.249 | 239,339 |
| 2022-04-11 | 1.204 | 1.243 | 1.204 | 1.243 | 1.243 | 142,086 |
| 2022-04-08 | 1.211 | 1.230 | 1.211 | 1.219 | 1.219 | 211,334 |
| 2022-04-07 | 1.211 | 1.231 | 1.208 | 1.214 | 1.214 | 76,769 |
| 2022-04-06 | 1.229 | 1.239 | 1.211 | 1.222 | 1.222 | 163,577 |
| 2022-04-05 | 1.255 | 1.266 | 1.234 | 1.240 | 1.240 | 150,037 |
| 2022-04-04 | 1.238 | 1.254 | 1.218 | 1.247 | 1.247 | 311,535 |
| 2022-04-01 | 1.255 | 1.257 | 1.234 | 1.244 | 1.244 | 132,393 |
| 2022-03-31 | 1.276 | 1.276 | 1.246 | 1.255 | 1.255 | 215,074 |
| 2022-03-30 | 1.276 | 1.278 | 1.256 | 1.266 | 1.266 | 208,773 |
| 2022-03-29 | 1.273 | 1.276 | 1.240 | 1.273 | 1.273 | 191,313 |
| 2022-03-28 | 1.245 | 1.273 | 1.241 | 1.253 | 1.253 | 121,061 |
| 2022-03-25 | 1.247 | 1.273 | 1.229 | 1.235 | 1.235 | 167,527 |
| 2022-03-24 | 1.253 | 1.281 | 1.241 | 1.262 | 1.262 | 223,363 |
| 2022-03-23 | 1.235 | 1.266 | 1.224 | 1.266 | 1.266 | 358,725 |
| 2022-03-22 | 1.169 | 1.225 | 1.160 | 1.213 | 1.213 | 340,819 |
| 2022-03-21 | 1.133 | 1.169 | 1.121 | 1.169 | 1.169 | 159,177 |
| 2022-03-18 | 1.107 | 1.140 | 1.104 | 1.112 | 1.112 | 235,958 |
| 2022-03-17 | 1.122 | 1.159 | 1.107 | 1.131 | 1.131 | 198,981 |
| 2022-03-16 | 1.088 | 1.122 | 1.078 | 1.121 | 1.121 | 234,909 |
| 2022-03-15 | 1.089 | 1.089 | 1.064 | 1.074 | 1.074 | 58,916 |
| 2022-03-14 | 1.085 | 1.102 | 1.070 | 1.081 | 1.081 | 64,850 |
| 2022-03-11 | 1.085 | 1.103 | 1.060 | 1.062 | 1.062 | 186,627 |
| 2022-03-10 | 1.045 | 1.085 | 1.030 | 1.070 | 1.070 | 133,016 |
| 2022-03-09 | 1.033 | 1.054 | 1.020 | 1.045 | 1.045 | 203,284 |
| 2022-03-08 | 1.052 | 1.058 | 1.011 | 1.022 | 1.022 | 165,363 |
| 2022-03-07 | 0.999 | 1.043 | 0.956 | 1.008 | 1.008 | 413,829 |
| 2022-03-04 | 1.052 | 1.052 | 1.011 | 1.020 | 1.020 | 234,175 |
| 2022-03-03 | 1.104 | 1.104 | 1.063 | 1.063 | 1.063 | 113,304 |
| 2022-03-02 | 1.081 | 1.125 | 1.070 | 1.089 | 1.089 | 225,546 |
| 2022-03-01 | 1.101 | 1.172 | 1.082 | 1.087 | 1.087 | 940,490 |
| 2022-02-28 | 1.037 | 1.102 | 0.982 | 1.102 | 1.102 | 310,908 |
| 2022-02-25 | 0.960 | 1.092 | 0.960 | 1.064 | 1.064 | 324,738 |
| 2022-02-24 | 0.989 | 1.000 | 0.960 | 0.989 | 0.989 | 204,083 |
| 2022-02-23 | 1.011 | 1.039 | 1.007 | 1.022 | 1.022 | 79,697 |
| 2022-02-22 | 1.004 | 1.030 | 1.004 | 1.005 | 1.005 | 98,489 |
| 2022-02-21 | 1.033 | 1.044 | 1.000 | 1.033 | 1.033 | 113,436 |
| 2022-02-18 | 1.015 | 1.047 | 1.015 | 1.047 | 1.047 | 71,377 |
| 2022-02-17 | 1.092 | 1.092 | 1.020 | 1.037 | 1.037 | 125,983 |
| 2022-02-16 | 1.084 | 1.092 | 1.061 | 1.078 | 1.078 | 97,016 |
| 2022-02-15 | 1.030 | 1.078 | 1.025 | 1.068 | 1.068 | 247,797 |
| 2022-02-14 | 1.030 | 1.055 | 0.985 | 1.027 | 1.027 | 190,785 |
| 2022-02-11 | 1.033 | 1.050 | 1.030 | 1.041 | 1.041 | 95,227 |
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.