Vitura S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	5.350	5.600	5.350	5.600	5.600	663
2025-05-23	5.350	5.350	5.350	5.350	5.350	31
2025-05-22	5.350	5.350	5.350	5.350	5.350	6
2025-05-21	5.350	5.350	5.350	5.350	5.350	1
2025-05-20	5.150	5.350	5.150	5.350	5.350	89
2025-05-19	5.150	5.350	5.150	5.150	5.150	580
2025-05-16	5.950	5.950	5.900	5.900	5.900	11
2025-05-15	6.000	6.100	5.950	5.950	5.950	31
2025-05-14	6.000	6.050	6.000	6.000	6.000	30
2025-05-13	5.950	6.000	5.950	5.950	5.950	494
2025-05-12	6.200	6.200	5.950	5.950	5.950	87
2025-05-09	6.200	6.250	6.200	6.200	6.200	29
2025-05-08	6.600	6.600	6.200	6.200	6.200	691
2025-05-07	7.000	7.000	6.650	6.650	6.650	152
2025-05-06	7.050	7.100	7.000	7.000	7.000	64
2025-05-05	7.050	7.050	7.050	7.050	7.050	3
2025-05-02	6.650	7.050	6.650	7.050	7.050	122
2025-04-30	7.000	7.000	6.650	6.650	6.650	141
2025-04-29	6.750	7.050	6.750	7.000	7.000	64
2025-04-28	6.700	6.750	6.600	6.750	6.750	1,316
2025-04-25	7.150	7.150	7.150	7.150	7.150	1
2025-04-24	7.550	7.550	7.100	7.100	7.100	340
2025-04-23	8.050	8.050	7.500	7.500	7.500	361
2025-04-22	8.000	8.050	8.000	8.050	8.050	408
2025-04-17	8.200	8.200	8.000	8.000	8.000	102
2025-04-16	8.150	8.200	8.150	8.200	8.200	99
2025-04-15	8.150	8.150	8.000	8.150	8.150	65
2025-04-14	8.000	8.150	8.000	8.150	8.150	38
2025-04-11	8.000	8.000	8.000	8.000	8.000	1
2025-04-10	7.550	8.250	7.550	8.000	8.000	178
2025-04-09	7.700	7.850	7.550	7.550	7.550	217
2025-04-08	7.650	7.700	7.650	7.700	7.700	12
2025-04-07	8.450	8.450	7.650	7.650	7.650	254
2025-04-04	8.300	8.450	8.300	8.450	8.450	36
2025-04-03	9.200	9.200	8.300	8.300	8.300	260
2025-04-02	8.400	9.200	8.400	9.200	9.200	276
2025-04-01	8.350	8.400	8.350	8.400	8.400	84
2025-03-31	8.500	9.000	8.500	8.700	8.700	128
2025-03-28	8.550	8.600	8.550	8.600	8.600	10
2025-03-27	7.800	8.550	7.800	8.550	8.550	444
2025-03-26	7.850	7.850	7.800	7.800	7.800	16
2025-03-25	7.800	7.850	7.800	7.850	7.850	6
2025-03-24	8.400	8.400	7.800	7.800	7.800	494
2025-03-21	8.350	8.600	8.250	8.400	8.400	409
2025-03-20	9.200	9.200	8.600	8.600	8.600	156
2025-03-19	9.250	9.250	9.200	9.200	9.200	381
2025-03-18	9.300	9.300	9.250	9.250	9.250	16
2025-03-17	9.200	9.300	9.200	9.300	9.300	403
2025-03-14	10.800	10.800	9.450	9.450	9.450	321
2025-03-13	10.500	10.800	10.500	10.800	10.800	270
2025-03-12	11.100	11.100	10.500	10.500	10.500	274
2025-03-11	9.900	11.200	9.900	11.200	11.200	867
2025-03-10	8.900	10.000	8.900	9.900	9.900	1,746
2025-03-07	8.300	10.000	8.300	8.750	8.750	1,404
2025-03-06	7.200	8.400	7.200	8.050	8.050	824
2025-03-05	6.550	7.200	6.550	7.200	7.200	293
2025-03-04	6.550	6.550	6.550	6.550	6.550	10
2025-03-03	6.600	6.600	6.600	6.600	6.600	109
2025-02-28	6.200	6.600	6.200	6.600	6.600	431
2025-02-27	6.100	6.200	6.100	6.150	6.150	26

← NewerPage 7 of 22 · 1,284 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.