Vitura S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 4.720 | 4.720 | 4.440 | 4.460 | 4.460 | 272 |
| 2025-11-07 | 4.700 | 4.800 | 4.700 | 4.800 | 4.800 | 85 |
| 2025-11-06 | 4.660 | 4.880 | 4.660 | 4.720 | 4.720 | 182 |
| 2025-11-05 | 4.600 | 4.680 | 4.600 | 4.680 | 4.680 | 21 |
| 2025-11-04 | 4.940 | 4.940 | 4.460 | 4.600 | 4.600 | 696 |
| 2025-11-03 | 5.100 | 5.200 | 4.940 | 4.940 | 4.940 | 929 |
| 2025-10-31 | 5.600 | 5.600 | 5.150 | 5.150 | 5.150 | 483 |
| 2025-10-30 | 5.800 | 5.800 | 5.600 | 5.600 | 5.600 | 305 |
| 2025-10-29 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 216 |
| 2025-10-28 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 50 |
| 2025-10-27 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 13 |
| 2025-10-24 | 5.550 | 5.600 | 5.550 | 5.600 | 5.600 | 103 |
| 2025-10-23 | 5.650 | 5.700 | 5.650 | 5.700 | 5.700 | 2 |
| 2025-10-22 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 217 |
| 2025-10-21 | 5.550 | 5.600 | 5.550 | 5.600 | 5.600 | 2 |
| 2025-10-20 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1 |
| 2025-10-17 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1 |
| 2025-10-16 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1 |
| 2025-10-15 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 2 |
| 2025-10-14 | 5.650 | 5.650 | 5.550 | 5.550 | 5.550 | 26 |
| 2025-10-13 | 5.600 | 5.650 | 5.550 | 5.650 | 5.650 | 18 |
| 2025-10-10 | 5.550 | 5.600 | 5.550 | 5.600 | 5.600 | 7 |
| 2025-10-09 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 2 |
| 2025-10-08 | 5.450 | 5.500 | 5.450 | 5.500 | 5.500 | 2 |
| 2025-10-07 | 5.500 | 5.500 | 5.350 | 5.450 | 5.450 | 83 |
| 2025-10-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1 |
| 2025-10-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 544 |
| 2025-10-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 72 |
| 2025-10-01 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 31 |
| 2025-09-30 | 5.750 | 5.800 | 5.600 | 5.600 | 5.600 | 191 |
| 2025-09-29 | 5.850 | 5.850 | 5.750 | 5.750 | 5.750 | 31 |
| 2025-09-26 | 6.000 | 6.000 | 5.850 | 5.850 | 5.850 | 51 |
| 2025-09-25 | 5.450 | 6.000 | 5.450 | 6.000 | 6.000 | 423 |
| 2025-09-24 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 1 |
| 2025-09-23 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 1 |
| 2025-09-22 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 6 |
| 2025-09-19 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 5 |
| 2025-09-18 | 5.550 | 5.550 | 5.350 | 5.350 | 5.350 | 70 |
| 2025-09-17 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 36 |
| 2025-09-16 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1 |
| 2025-09-15 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1 |
| 2025-09-12 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1 |
| 2025-09-11 | 5.500 | 5.650 | 5.500 | 5.500 | 5.500 | 196 |
| 2025-09-10 | 6.000 | 6.000 | 5.750 | 5.750 | 5.750 | 71 |
| 2025-09-09 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 71 |
| 2025-09-08 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 13 |
| 2025-09-05 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 14 |
| 2025-09-04 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 16 |
| 2025-09-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 6 |
| 2025-09-02 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 6 |
| 2025-09-01 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 6 |
| 2025-08-29 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2 |
| 2025-08-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2025-08-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2025-08-26 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2025-08-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2025-08-22 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2025-08-21 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 13 |
| 2025-08-20 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 16 |
| 2025-08-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 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.