Vitura S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	29.800	29.800	29.800	29.800	29.388	1
2022-07-29	29.800	29.800	29.800	29.800	29.388	6
2022-07-28	29.600	29.800	29.600	29.800	29.388	43
2022-07-27	29.600	29.600	29.600	29.600	29.191	1
2022-07-26	29.600	29.600	29.600	29.600	29.191	12
2022-07-25	29.600	29.600	29.600	29.600	29.191	1
2022-07-22	29.600	29.600	29.600	29.600	29.191	1
2022-07-21	29.600	29.600	29.600	29.600	29.191	1
2022-07-20	29.600	29.600	29.600	29.600	29.191	1
2022-07-19	29.600	29.600	29.600	29.600	29.191	1
2022-07-18	29.200	29.600	29.200	29.600	29.191	81
2022-07-15	29.200	29.400	29.200	29.200	28.797	50
2022-07-14	29.000	29.000	29.000	29.000	28.599	1
2022-07-13	29.000	29.000	29.000	29.000	28.599	1
2022-07-12	29.000	29.000	29.000	29.000	28.599	1
2022-07-11	29.000	29.000	29.000	29.000	28.599	26
2022-07-08	29.800	29.800	28.800	28.800	28.402	245
2022-07-07	30.000	30.000	29.800	29.800	29.388	34
2022-07-06	30.000	30.000	30.000	30.000	29.586	1
2022-07-05	30.000	30.000	30.000	30.000	29.586	2
2022-07-04	31.000	31.000	28.800	30.000	29.586	930
2022-07-01	31.200	31.200	31.200	31.200	30.769	1
2022-06-30	31.800	31.800	31.200	31.200	30.769	108
2022-06-29	32.200	32.200	31.800	31.800	31.361	105
2022-06-28	32.400	32.400	31.000	32.200	31.755	501
2022-06-27	32.400	32.400	32.400	32.400	31.952	1
2022-06-24	32.200	32.400	32.200	32.400	31.952	11
2022-06-23	32.400	32.400	32.200	32.200	31.755	21
2022-06-22	32.400	32.400	32.400	32.400	31.952	1
2022-06-21	32.400	32.400	32.400	32.400	31.952	1
2022-06-20	32.400	32.400	32.400	32.400	31.952	1
2022-06-17	32.400	32.400	32.400	32.400	31.952	1
2022-06-16	32.200	32.400	32.200	32.400	31.952	44
2022-06-15	33.200	33.200	32.200	32.200	31.755	166
2022-06-14	33.200	33.200	33.200	33.200	32.741	15
2022-06-13	33.400	33.400	33.200	33.200	32.741	29
2022-06-10	33.600	33.800	33.200	33.400	32.939	185
2022-06-09	33.200	33.600	33.200	33.600	33.136	149
2022-06-08	32.400	33.000	32.400	33.000	32.544	116
2022-06-07	32.000	32.400	32.000	32.400	31.952	166
2022-06-06	31.200	31.800	31.200	31.800	31.361	150
2022-06-03	31.200	31.200	31.200	31.200	30.769	16
2022-06-02	31.200	31.200	31.200	31.200	30.769	23
2022-06-01	31.200	31.200	31.200	31.200	30.769	10
2022-05-31	31.000	31.200	31.000	31.200	30.769	25
2022-05-30	31.000	31.000	31.000	31.000	30.572	28
2022-05-27	30.800	30.800	30.800	30.800	30.375	1
2022-05-26	30.800	30.800	30.800	30.800	30.375	26
2022-05-25	31.000	31.000	31.000	31.000	30.572	26
2022-05-24	31.000	31.000	31.000	31.000	30.572	1
2022-05-23	31.000	31.000	31.000	31.000	30.572	1
2022-05-20	32.200	32.200	32.200	32.200	31.601	14
2022-05-19	32.000	32.200	32.000	32.200	31.601	57
2022-05-18	31.400	32.000	31.400	32.000	31.405	114
2022-05-17	31.200	31.400	31.200	31.400	30.816	26
2022-05-16	31.000	31.200	31.000	31.200	30.620	166
2022-05-13	30.800	30.800	30.600	30.800	30.227	82
2022-05-12	32.200	32.200	30.400	30.800	30.227	840
2022-05-11	32.200	32.200	32.200	32.200	31.601	1
2022-05-10	32.000	32.200	32.000	32.200	31.601	41

← NewerPage 19 of 22 · 1,286 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.