VANTIVA SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	1.089	1.103	1.064	1.098	1.098	188,351
2021-11-17	1.137	1.143	1.061	1.089	1.089	313,420
2021-11-16	1.085	1.154	1.085	1.111	1.111	375,503
2021-11-15	1.104	1.118	1.067	1.076	1.076	290,762
2021-11-12	1.081	1.111	1.056	1.104	1.104	293,894
2021-11-11	1.069	1.086	1.030	1.081	1.081	150,267
2021-11-10	1.037	1.070	1.022	1.066	1.066	196,756
2021-11-09	1.003	1.056	0.996	1.056	1.056	379,370
2021-11-08	0.978	1.021	0.974	1.003	1.003	154,457
2021-11-05	1.022	1.023	0.960	0.997	0.997	336,668
2021-11-04	1.027	1.042	1.026	1.033	1.033	86,778
2021-11-03	1.027	1.037	1.026	1.033	1.033	77,666
2021-11-02	1.030	1.037	1.024	1.029	1.029	56,414
2021-11-01	1.017	1.041	1.016	1.028	1.028	120,132
2021-10-29	1.033	1.037	1.022	1.022	1.022	90,220
2021-10-28	1.033	1.036	1.023	1.033	1.033	42,867
2021-10-27	1.022	1.033	1.017	1.025	1.025	48,369
2021-10-26	1.033	1.041	1.019	1.027	1.027	37,766
2021-10-25	1.038	1.051	1.026	1.026	1.026	40,959
2021-10-22	1.041	1.048	1.033	1.045	1.045	58,939
2021-10-21	1.033	1.038	1.023	1.033	1.033	41,471

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

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.