Vitura S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	18.100	18.100	18.100	18.100	17.850	1
2023-04-11	18.300	18.300	18.000	18.000	17.751	121
2023-04-06	18.200	18.200	18.200	18.200	17.949	1
2023-04-05	18.200	18.200	18.200	18.200	17.949	1
2023-04-04	18.200	18.200	18.200	18.200	17.949	1
2023-04-03	18.400	18.400	18.100	18.100	17.850	241
2023-03-31	18.200	18.300	18.200	18.300	18.047	26
2023-03-30	18.300	18.300	18.100	18.100	17.850	71
2023-03-29	18.500	18.500	18.200	18.200	17.949	93
2023-03-28	18.300	18.300	18.300	18.300	18.047	1
2023-03-27	18.300	18.600	18.200	18.200	17.949	245
2023-03-24	18.300	18.600	18.200	18.200	17.949	73
2023-03-23	18.400	18.400	18.400	18.400	18.146	55
2023-03-22	18.200	18.400	18.200	18.400	18.146	61
2023-03-21	18.600	18.800	18.200	18.200	17.949	333
2023-03-20	18.400	18.800	18.400	18.600	18.343	122
2023-03-17	19.400	19.400	18.200	18.400	18.146	561
2023-03-16	19.900	19.900	19.500	19.500	19.231	96
2023-03-15	19.900	19.900	19.700	19.700	19.428	306
2023-03-14	21.800	21.800	19.700	20.000	19.724	1,632
2023-03-13	23.600	23.600	22.000	22.200	21.893	619
2023-03-10	23.800	23.800	23.800	23.800	23.471	1
2023-03-09	23.800	23.800	23.800	23.800	23.471	1
2023-03-08	24.400	24.400	23.800	23.800	23.471	101
2023-03-07	24.400	24.400	24.200	24.200	23.866	5
2023-03-06	24.400	24.400	24.400	24.400	24.063	1
2023-03-03	24.400	24.400	24.400	24.400	24.063	4
2023-03-02	24.200	24.200	24.200	24.200	23.866	1
2023-03-01	24.200	24.200	24.200	24.200	23.866	14
2023-02-28	24.200	24.200	24.200	24.200	23.866	1
2023-02-27	24.000	24.200	23.800	24.200	23.866	34
2023-02-24	24.000	24.000	24.000	24.000	23.668	1
2023-02-23	24.400	24.400	24.000	24.000	23.668	200
2023-02-22	24.400	24.400	24.400	24.400	24.063	1
2023-02-21	24.400	24.400	24.400	24.400	24.063	1
2023-02-20	25.000	25.000	24.200	24.400	24.063	303
2023-02-17	24.800	24.800	24.800	24.800	24.457	1
2023-02-16	24.600	25.000	24.600	24.800	24.457	71
2023-02-15	24.600	24.600	24.600	24.600	24.260	1
2023-02-14	25.000	25.000	24.000	24.600	24.260	256
2023-02-13	25.000	25.000	25.000	25.000	24.655	1
2023-02-10	24.000	25.000	24.000	25.000	24.655	402
2023-02-09	25.000	26.000	23.800	24.000	23.668	1,691
2023-02-08	26.000	26.000	25.000	25.000	24.655	796
2023-02-07	26.800	26.800	25.800	25.800	25.444	180
2023-02-06	25.400	26.800	25.400	26.800	26.430	543
2023-02-03	25.600	25.600	25.400	25.400	25.049	21
2023-02-02	25.400	25.600	25.400	25.600	25.246	26
2023-02-01	25.200	25.400	25.200	25.400	25.049	21
2023-01-31	25.200	25.200	25.200	25.200	24.852	1
2023-01-30	25.200	25.200	25.200	25.200	24.852	1
2023-01-27	25.200	25.200	25.200	25.200	24.852	1
2023-01-26	25.200	25.200	25.200	25.200	24.852	26
2023-01-25	26.800	26.800	24.600	25.000	24.655	782
2023-01-24	27.000	27.000	27.000	27.000	26.627	1
2023-01-23	26.800	27.000	26.600	27.000	26.627	195
2023-01-20	26.800	26.800	26.800	26.800	26.430	1
2023-01-19	26.600	27.000	26.200	27.000	26.627	312
2023-01-18	26.600	26.600	26.600	26.600	26.233	1
2023-01-17	26.400	26.600	26.400	26.600	26.233	11

← NewerPage 16 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-23	0.2100 EUR
2022-05-23	1.0938 EUR
2021-05-17	2.0000 EUR
2020-06-19	0.7200 EUR
2019-05-03	2.3000 EUR

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