Vitura S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4.420 | 4.420 | 4.120 | 4.160 | 4.160 | 303 |
| 2026-07-24 | 4.260 | 4.280 | 4.120 | 4.120 | 4.120 | 416 |
| 2026-07-23 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 1 |
| 2026-07-22 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 1 |
| 2026-07-21 | 4.200 | 4.240 | 4.200 | 4.240 | 4.240 | 31 |
| 2026-07-20 | 4.260 | 4.500 | 4.180 | 4.180 | 4.180 | 285 |
| 2026-07-17 | 4.440 | 4.440 | 4.260 | 4.260 | 4.260 | 462 |
| 2026-07-16 | 4.300 | 4.440 | 4.300 | 4.440 | 4.440 | 463 |
| 2026-07-15 | 4.240 | 4.280 | 4.240 | 4.280 | 4.280 | 21 |
| 2026-07-14 | 4.080 | 4.240 | 4.080 | 4.240 | 4.240 | 391 |
| 2026-07-13 | 4.020 | 4.060 | 4.020 | 4.060 | 4.060 | 21 |
| 2026-07-10 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 17 |
| 2026-07-09 | 3.940 | 3.980 | 3.940 | 3.980 | 3.980 | 21 |
| 2026-07-08 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 20 |
| 2026-07-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1 |
| 2026-07-06 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1 |
| 2026-07-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1 |
| 2026-07-02 | 3.860 | 3.900 | 3.860 | 3.900 | 3.900 | 2 |
| 2026-07-01 | 3.860 | 3.900 | 3.860 | 3.900 | 3.900 | 2 |
| 2026-06-30 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1 |
| 2026-06-29 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1 |
| 2026-06-26 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1 |
| 2026-06-25 | 3.820 | 3.860 | 3.820 | 3.860 | 3.860 | 121 |
| 2026-06-24 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1 |
| 2026-06-23 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 22 |
| 2026-06-22 | 3.980 | 3.980 | 3.800 | 3.800 | 3.800 | 32 |
| 2026-06-19 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1 |
| 2026-06-18 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1 |
| 2026-06-17 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 21 |
| 2026-06-16 | 3.880 | 3.880 | 3.800 | 3.800 | 3.800 | 284 |
| 2026-06-15 | 3.980 | 3.980 | 3.680 | 3.880 | 3.880 | 103 |
| 2026-06-12 | 3.840 | 3.980 | 3.840 | 3.980 | 3.980 | 51 |
| 2026-06-11 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1 |
| 2026-06-10 | 3.880 | 3.880 | 3.840 | 3.840 | 3.840 | 10 |
| 2026-06-09 | 3.840 | 3.880 | 3.840 | 3.880 | 3.880 | 24 |
| 2026-06-08 | 3.860 | 3.860 | 3.840 | 3.840 | 3.840 | 13 |
| 2026-06-05 | 3.840 | 3.880 | 3.840 | 3.880 | 3.880 | 22 |
| 2026-06-04 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1 |
| 2026-06-03 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1 |
| 2026-06-02 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1 |
| 2026-06-01 | 3.720 | 3.860 | 3.720 | 3.860 | 3.860 | 51 |
| 2026-05-29 | 4.020 | 4.020 | 3.720 | 3.720 | 3.720 | 85 |
| 2026-05-28 | 4.100 | 4.100 | 3.820 | 4.020 | 4.020 | 284 |
| 2026-05-27 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1 |
| 2026-05-26 | 4.080 | 4.100 | 4.080 | 4.100 | 4.100 | 8 |
| 2026-05-25 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1 |
| 2026-05-22 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1 |
| 2026-05-21 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1 |
| 2026-05-20 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1 |
| 2026-05-19 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1 |
| 2026-05-18 | 4.140 | 4.140 | 4.100 | 4.100 | 4.100 | 21 |
| 2026-05-15 | 4.100 | 4.140 | 4.100 | 4.140 | 4.140 | 11 |
| 2026-05-14 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1 |
| 2026-05-13 | 4.040 | 4.100 | 4.040 | 4.100 | 4.100 | 66 |
| 2026-05-12 | 4.100 | 4.100 | 4.060 | 4.060 | 4.060 | 21 |
| 2026-05-11 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1 |
| 2026-05-08 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1 |
| 2026-05-07 | 4.000 | 4.140 | 4.000 | 4.100 | 4.100 | 53 |
| 2026-05-06 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 55 |
| 2026-05-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1 |
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.