Vitura S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 5.700 | 6.550 | 5.700 | 6.100 | 6.100 | 1,094 |
| 2025-02-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1 |
| 2025-02-24 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1 |
| 2025-02-21 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1 |
| 2025-02-20 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 9 |
| 2025-02-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 1 |
| 2025-02-18 | 5.550 | 5.800 | 5.550 | 5.800 | 5.800 | 109 |
| 2025-02-17 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1 |
| 2025-02-14 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 85 |
| 2025-02-13 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1 |
| 2025-02-12 | 5.050 | 5.550 | 5.050 | 5.550 | 5.550 | 131 |
| 2025-02-11 | 5.050 | 5.450 | 5.050 | 5.050 | 5.050 | 186 |
| 2025-02-10 | 5.750 | 5.750 | 5.250 | 5.250 | 5.250 | 116 |
| 2025-02-07 | 3.860 | 5.800 | 3.860 | 5.800 | 5.800 | 2,371 |
| 2025-02-06 | 3.520 | 3.560 | 3.520 | 3.560 | 3.560 | 152 |
| 2025-02-05 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1 |
| 2025-02-04 | 3.540 | 3.540 | 3.520 | 3.520 | 3.520 | 2 |
| 2025-02-03 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 1 |
| 2025-01-31 | 3.520 | 3.620 | 3.500 | 3.500 | 3.500 | 1,929 |
| 2025-01-30 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1 |
| 2025-01-29 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 3 |
| 2025-01-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1 |
| 2025-01-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 16 |
| 2025-01-24 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1 |
| 2025-01-23 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1 |
| 2025-01-22 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1 |
| 2025-01-21 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1 |
| 2025-01-20 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1 |
| 2025-01-17 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1 |
| 2025-01-16 | 3.420 | 3.520 | 3.420 | 3.520 | 3.520 | 26 |
| 2025-01-15 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 1 |
| 2025-01-14 | 3.600 | 3.600 | 3.420 | 3.420 | 3.420 | 27 |
| 2025-01-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1 |
| 2025-01-10 | 3.480 | 3.700 | 3.480 | 3.600 | 3.600 | 106 |
| 2025-01-09 | 3.580 | 3.580 | 3.480 | 3.480 | 3.480 | 71 |
| 2025-01-08 | 3.720 | 3.720 | 3.580 | 3.580 | 3.580 | 176 |
| 2025-01-07 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1 |
| 2025-01-06 | 3.900 | 3.900 | 3.720 | 3.720 | 3.720 | 374 |
| 2025-01-03 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1 |
| 2025-01-02 | 3.960 | 3.960 | 3.920 | 3.920 | 3.920 | 21 |
| 2024-12-31 | 3.980 | 3.980 | 3.960 | 3.960 | 3.960 | 16 |
| 2024-12-30 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1 |
| 2024-12-27 | 3.780 | 4.060 | 3.780 | 4.060 | 4.060 | 190 |
| 2024-12-24 | 3.700 | 3.900 | 3.700 | 3.880 | 3.880 | 190 |
| 2024-12-23 | 3.900 | 3.900 | 3.700 | 3.700 | 3.700 | 109 |
| 2024-12-20 | 3.600 | 4.000 | 3.500 | 4.000 | 4.000 | 858 |
| 2024-12-19 | 3.980 | 3.980 | 3.600 | 3.600 | 3.600 | 545 |
| 2024-12-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 331 |
| 2024-12-17 | 3.980 | 3.980 | 3.900 | 3.900 | 3.900 | 311 |
| 2024-12-16 | 4.200 | 4.200 | 3.800 | 4.000 | 4.000 | 401 |
| 2024-12-13 | 4.600 | 4.600 | 4.200 | 4.200 | 4.200 | 205 |
| 2024-12-12 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1 |
| 2024-12-11 | 4.700 | 4.800 | 4.400 | 4.600 | 4.600 | 589 |
| 2024-12-09 | 4.880 | 4.880 | 4.600 | 4.600 | 4.600 | 221 |
| 2024-12-06 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 1 |
| 2024-12-05 | 4.900 | 4.980 | 4.880 | 4.880 | 4.880 | 1,046 |
| 2024-12-04 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1 |
| 2024-12-03 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1 |
| 2024-12-02 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1 |
| 2024-11-29 | 4.980 | 4.980 | 4.880 | 4.880 | 4.880 | 234 |
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.