VANTIVA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	1.033	1.059	1.025	1.059	1.059	184,400
2022-02-09	1.028	1.043	1.022	1.030	1.030	44,949
2022-02-08	1.011	1.028	1.000	1.028	1.028	76,281
2022-02-07	0.985	1.014	0.985	1.011	1.011	33,253
2022-02-04	1.002	1.013	0.983	1.013	1.013	84,830
2022-02-03	1.023	1.023	0.982	0.982	0.982	63,383
2022-02-02	1.029	1.029	0.997	1.019	1.019	21,610
2022-02-01	1.026	1.045	0.993	1.019	1.019	95,824
2022-01-31	1.008	1.022	0.993	1.022	1.022	84,319
2022-01-28	0.972	1.007	0.971	1.007	1.007	61,144
2022-01-27	0.943	1.011	0.943	1.011	1.011	102,214
2022-01-26	0.997	1.002	0.976	0.979	0.979	48,478
2022-01-25	0.966	0.989	0.952	0.980	0.980	114,343
2022-01-24	0.993	0.993	0.940	0.949	0.949	192,342
2022-01-21	1.025	1.025	0.994	1.003	1.003	105,443
2022-01-20	1.022	1.025	1.004	1.008	1.008	88,360
2022-01-19	1.052	1.054	1.012	1.015	1.015	122,952
2022-01-18	1.080	1.091	1.052	1.052	1.052	101,612
2022-01-17	1.072	1.092	1.063	1.092	1.092	51,562
2022-01-14	1.063	1.085	1.061	1.085	1.085	41,124
2022-01-13	1.078	1.089	1.068	1.087	1.087	36,070
2022-01-12	1.070	1.078	1.055	1.076	1.076	37,285
2022-01-11	1.052	1.066	1.035	1.066	1.066	54,929
2022-01-10	1.092	1.100	1.050	1.063	1.063	62,841
2022-01-07	1.086	1.101	1.056	1.070	1.070	99,132
2022-01-06	1.081	1.081	1.052	1.066	1.066	58,021
2022-01-05	1.041	1.081	1.041	1.081	1.081	54,587
2022-01-04	1.070	1.070	1.044	1.065	1.065	44,418
2022-01-03	1.052	1.074	1.045	1.058	1.058	46,790
2021-12-31	1.000	1.061	1.000	1.045	1.045	157,322
2021-12-30	1.033	1.033	0.979	1.016	1.016	86,055
2021-12-29	1.015	1.033	1.015	1.033	1.033	73,489
2021-12-28	1.015	1.026	1.011	1.019	1.019	33,661
2021-12-27	1.011	1.033	1.007	1.018	1.018	49,843
2021-12-24	1.015	1.015	0.999	1.011	1.011	17,663
2021-12-23	1.018	1.018	1.000	1.011	1.011	22,960
2021-12-22	1.008	1.025	0.989	1.001	1.001	166,592
2021-12-21	0.958	1.008	0.943	1.004	1.004	129,098
2021-12-20	0.971	0.971	0.941	0.943	0.943	56,649
2021-12-17	0.949	0.979	0.949	0.967	0.967	158,431
2021-12-16	0.984	0.984	0.954	0.971	0.971	63,476
2021-12-15	0.956	0.967	0.947	0.966	0.966	77,589
2021-12-14	0.961	0.966	0.954	0.954	0.954	91,664
2021-12-13	0.980	0.989	0.960	0.961	0.961	100,296
2021-12-10	0.997	1.007	0.981	0.990	0.990	66,438
2021-12-09	1.004	1.011	0.984	0.986	0.986	79,045
2021-12-08	1.004	1.011	0.956	1.005	1.005	126,435
2021-12-07	1.009	1.024	1.002	1.019	1.019	98,065
2021-12-06	0.992	0.996	0.963	0.994	0.994	86,068
2021-12-03	1.004	1.004	0.966	0.966	0.966	105,111
2021-12-02	0.978	1.003	0.964	0.997	0.997	92,794
2021-12-01	0.965	1.002	0.925	0.997	0.997	192,638
2021-11-30	0.982	0.997	0.960	0.994	0.994	221,492
2021-11-29	0.993	1.018	0.978	0.985	0.985	262,816
2021-11-26	1.005	1.015	0.971	0.991	0.991	198,823
2021-11-25	1.029	1.045	1.027	1.037	1.037	71,673
2021-11-24	1.022	1.039	1.008	1.033	1.033	100,435
2021-11-23	1.056	1.056	1.000	1.028	1.028	259,174
2021-11-22	1.067	1.107	1.056	1.059	1.059	193,584
2021-11-19	1.102	1.102	1.047	1.070	1.070	200,564

← NewerPage 21 of 22 · 1,281 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.