Vitura S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1 |
| 2026-02-03 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1 |
| 2026-02-02 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1 |
| 2026-01-30 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1 |
| 2026-01-29 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1 |
| 2026-01-28 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1 |
| 2026-01-27 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1 |
| 2026-01-26 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1 |
| 2026-01-23 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1 |
| 2026-01-22 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1 |
| 2026-01-21 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1 |
| 2026-01-20 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1 |
| 2026-01-19 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1 |
| 2026-01-16 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1 |
| 2026-01-15 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1 |
| 2026-01-14 | 3.820 | 3.820 | 3.700 | 3.820 | 3.820 | 289 |
| 2026-01-13 | 3.720 | 3.840 | 3.680 | 3.820 | 3.820 | 1,370 |
| 2026-01-12 | 3.500 | 3.720 | 3.500 | 3.720 | 3.720 | 4,033 |
| 2026-01-09 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 1 |
| 2026-01-08 | 3.600 | 3.600 | 3.520 | 3.580 | 3.580 | 136 |
| 2026-01-07 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 107 |
| 2026-01-06 | 3.660 | 3.660 | 3.580 | 3.600 | 3.600 | 1,524 |
| 2026-01-05 | 3.760 | 3.800 | 3.660 | 3.660 | 3.660 | 388 |
| 2026-01-02 | 3.760 | 3.860 | 3.740 | 3.740 | 3.740 | 71 |
| 2025-12-31 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 1 |
| 2025-12-30 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 5 |
| 2025-12-29 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 148 |
| 2025-12-24 | 3.540 | 3.780 | 3.540 | 3.760 | 3.760 | 86 |
| 2025-12-23 | 3.540 | 3.540 | 3.520 | 3.520 | 3.520 | 555 |
| 2025-12-22 | 3.500 | 3.540 | 3.500 | 3.500 | 3.500 | 2,323 |
| 2025-12-19 | 3.400 | 3.580 | 3.400 | 3.500 | 3.500 | 233 |
| 2025-12-18 | 3.320 | 3.440 | 3.320 | 3.440 | 3.440 | 302 |
| 2025-12-17 | 3.400 | 3.400 | 3.240 | 3.340 | 3.340 | 348 |
| 2025-12-16 | 3.420 | 3.420 | 3.400 | 3.420 | 3.420 | 621 |
| 2025-12-15 | 3.420 | 3.540 | 3.420 | 3.420 | 3.420 | 368 |
| 2025-12-12 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 57 |
| 2025-12-11 | 3.660 | 3.660 | 3.520 | 3.520 | 3.520 | 156 |
| 2025-12-10 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 5 |
| 2025-12-09 | 3.780 | 3.780 | 3.680 | 3.680 | 3.680 | 84 |
| 2025-12-08 | 3.800 | 3.840 | 3.800 | 3.800 | 3.800 | 1,006 |
| 2025-12-05 | 3.780 | 3.840 | 3.780 | 3.820 | 3.820 | 56 |
| 2025-12-04 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 277 |
| 2025-12-03 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 20 |
| 2025-12-02 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 22 |
| 2025-12-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 8 |
| 2025-11-28 | 3.820 | 3.940 | 3.820 | 3.940 | 3.940 | 590 |
| 2025-11-27 | 3.680 | 3.860 | 3.680 | 3.840 | 3.840 | 219 |
| 2025-11-26 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 4 |
| 2025-11-25 | 3.620 | 3.700 | 3.620 | 3.700 | 3.700 | 203 |
| 2025-11-24 | 3.560 | 3.660 | 3.560 | 3.640 | 3.640 | 88 |
| 2025-11-21 | 3.580 | 3.600 | 3.580 | 3.580 | 3.580 | 27 |
| 2025-11-20 | 3.660 | 3.660 | 3.620 | 3.620 | 3.620 | 62 |
| 2025-11-19 | 3.640 | 3.780 | 3.340 | 3.520 | 3.520 | 3,641 |
| 2025-11-18 | 4.240 | 4.240 | 3.660 | 3.680 | 3.680 | 1,395 |
| 2025-11-17 | 4.560 | 4.560 | 4.320 | 4.320 | 4.320 | 452 |
| 2025-11-14 | 4.720 | 4.720 | 4.600 | 4.600 | 4.600 | 103 |
| 2025-11-13 | 4.440 | 4.760 | 4.440 | 4.620 | 4.620 | 285 |
| 2025-11-12 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 7 |
| 2025-11-11 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 16 |
| 2025-11-10 | 4.720 | 4.720 | 4.440 | 4.460 | 4.460 | 272 |
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.