Vitura S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 3.860 | 3.900 | 3.860 | 3.900 | 3.900 | 21 |
| 2026-04-30 | 3.840 | 3.860 | 3.840 | 3.860 | 3.860 | 21 |
| 2026-04-29 | 3.900 | 3.900 | 3.820 | 3.820 | 3.820 | 131 |
| 2026-04-28 | 3.820 | 3.900 | 3.820 | 3.900 | 3.900 | 42 |
| 2026-04-27 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 51 |
| 2026-04-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2026-04-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2026-04-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2026-04-21 | 4.400 | 4.400 | 4.000 | 4.000 | 4.000 | 768 |
| 2026-04-20 | 4.840 | 4.840 | 4.360 | 4.400 | 4.400 | 429 |
| 2026-04-17 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 1 |
| 2026-04-16 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 1 |
| 2026-04-15 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 1 |
| 2026-04-14 | 4.880 | 4.880 | 4.840 | 4.840 | 4.840 | 201 |
| 2026-04-13 | 5.100 | 5.100 | 4.860 | 4.860 | 4.860 | 839 |
| 2026-04-10 | 4.880 | 5.100 | 4.880 | 5.100 | 5.100 | 443 |
| 2026-04-09 | 4.820 | 4.840 | 4.820 | 4.840 | 4.840 | 21 |
| 2026-04-08 | 4.580 | 4.800 | 4.580 | 4.800 | 4.800 | 259 |
| 2026-04-07 | 4.440 | 4.580 | 4.440 | 4.580 | 4.580 | 171 |
| 2026-04-02 | 3.820 | 4.440 | 3.820 | 4.440 | 4.440 | 435 |
| 2026-04-01 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1 |
| 2026-03-31 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 38 |
| 2026-03-30 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 1 |
| 2026-03-27 | 3.940 | 3.940 | 3.740 | 3.740 | 3.740 | 471 |
| 2026-03-26 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1 |
| 2026-03-25 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1 |
| 2026-03-24 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1 |
| 2026-03-23 | 3.980 | 3.980 | 3.940 | 3.940 | 3.940 | 14 |
| 2026-03-20 | 3.840 | 3.980 | 3.840 | 3.980 | 3.980 | 91 |
| 2026-03-19 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1 |
| 2026-03-18 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1 |
| 2026-03-17 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1 |
| 2026-03-16 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1 |
| 2026-03-13 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1 |
| 2026-03-12 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1 |
| 2026-03-11 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1 |
| 2026-03-10 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1 |
| 2026-03-09 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 21 |
| 2026-03-06 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 151 |
| 2026-03-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1 |
| 2026-03-04 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1 |
| 2026-03-03 | 3.860 | 3.900 | 3.860 | 3.900 | 3.900 | 3 |
| 2026-03-02 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1 |
| 2026-02-27 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1 |
| 2026-02-26 | 3.880 | 3.880 | 3.860 | 3.860 | 3.860 | 127 |
| 2026-02-25 | 3.820 | 3.860 | 3.820 | 3.860 | 3.860 | 51 |
| 2026-02-24 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1 |
| 2026-02-23 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1 |
| 2026-02-20 | 3.780 | 3.820 | 3.780 | 3.820 | 3.820 | 3 |
| 2026-02-19 | 3.760 | 3.780 | 3.760 | 3.780 | 3.780 | 21 |
| 2026-02-18 | 3.840 | 3.840 | 3.740 | 3.740 | 3.740 | 27 |
| 2026-02-17 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1 |
| 2026-02-16 | 3.840 | 3.840 | 3.820 | 3.840 | 3.840 | 71 |
| 2026-02-13 | 3.820 | 3.860 | 3.820 | 3.860 | 3.860 | 6 |
| 2026-02-12 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1 |
| 2026-02-11 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 468 |
| 2026-02-10 | 3.680 | 3.840 | 3.680 | 3.820 | 3.820 | 440 |
| 2026-02-09 | 3.800 | 3.820 | 3.700 | 3.700 | 3.700 | 371 |
| 2026-02-06 | 3.860 | 3.860 | 3.840 | 3.840 | 3.840 | 31 |
| 2026-02-05 | 3.820 | 3.860 | 3.820 | 3.860 | 3.860 | 21 |
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.