Vitura S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.900 | 5.000 | 4.900 | 4.980 | 4.980 | 804 |
| 2024-11-27 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1 |
| 2024-11-26 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1 |
| 2024-11-25 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1 |
| 2024-11-22 | 4.920 | 5.100 | 4.920 | 5.050 | 5.050 | 158 |
| 2024-11-21 | 4.920 | 5.050 | 4.900 | 4.900 | 4.900 | 222 |
| 2024-11-20 | 5.200 | 5.200 | 4.700 | 4.920 | 4.920 | 318 |
| 2024-11-19 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 30 |
| 2024-11-18 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 90 |
| 2024-11-15 | 5.450 | 5.450 | 5.250 | 5.300 | 5.300 | 88 |
| 2024-11-14 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 81 |
| 2024-11-13 | 5.350 | 5.450 | 5.200 | 5.450 | 5.450 | 79 |
| 2024-11-12 | 5.250 | 5.350 | 5.250 | 5.350 | 5.350 | 26 |
| 2024-11-11 | 5.750 | 5.750 | 5.250 | 5.250 | 5.250 | 290 |
| 2024-11-08 | 5.700 | 5.800 | 5.500 | 5.700 | 5.700 | 261 |
| 2024-11-07 | 5.850 | 5.850 | 5.500 | 5.700 | 5.700 | 337 |
| 2024-11-06 | 5.950 | 5.950 | 5.850 | 5.850 | 5.850 | 15 |
| 2024-11-05 | 5.600 | 5.950 | 5.600 | 5.950 | 5.950 | 176 |
| 2024-11-04 | 5.400 | 5.600 | 5.400 | 5.600 | 5.600 | 76 |
| 2024-11-01 | 5.550 | 5.600 | 5.400 | 5.400 | 5.400 | 305 |
| 2024-10-31 | 5.750 | 5.750 | 5.300 | 5.550 | 5.550 | 251 |
| 2024-10-30 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1 |
| 2024-10-29 | 6.050 | 6.050 | 5.850 | 5.850 | 5.850 | 100 |
| 2024-10-28 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 620 |
| 2024-10-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 21 |
| 2024-10-24 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 1,001 |
| 2024-10-23 | 6.250 | 6.250 | 6.050 | 6.050 | 6.050 | 112 |
| 2024-10-22 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 1 |
| 2024-10-21 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 7,189 |
| 2024-10-18 | 5.850 | 6.250 | 5.850 | 6.250 | 6.250 | 106 |
| 2024-10-17 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1 |
| 2024-10-16 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1 |
| 2024-10-15 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1 |
| 2024-10-14 | 5.800 | 5.850 | 5.800 | 5.850 | 5.850 | 489 |
| 2024-10-11 | 6.250 | 6.250 | 5.800 | 5.800 | 5.800 | 835 |
| 2024-10-10 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 1 |
| 2024-10-09 | 6.150 | 6.250 | 6.150 | 6.250 | 6.250 | 26 |
| 2024-10-08 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1 |
| 2024-10-07 | 6.050 | 6.150 | 6.050 | 6.150 | 6.150 | 26 |
| 2024-10-04 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 1 |
| 2024-10-03 | 5.950 | 6.050 | 5.950 | 6.050 | 6.050 | 25 |
| 2024-10-02 | 6.400 | 6.400 | 5.800 | 5.950 | 5.950 | 96 |
| 2024-10-01 | 6.300 | 6.400 | 6.300 | 6.400 | 6.400 | 146 |
| 2024-09-30 | 5.900 | 6.300 | 5.900 | 6.300 | 6.300 | 231 |
| 2024-09-27 | 6.350 | 6.350 | 5.900 | 5.900 | 5.900 | 340 |
| 2024-09-26 | 6.050 | 6.200 | 6.050 | 6.200 | 6.200 | 31 |
| 2024-09-25 | 5.200 | 6.100 | 5.200 | 6.100 | 6.100 | 528 |
| 2024-09-24 | 5.300 | 5.400 | 5.200 | 5.200 | 5.200 | 31 |
| 2024-09-23 | 5.400 | 5.500 | 5.300 | 5.300 | 5.300 | 29 |
| 2024-09-20 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 16 |
| 2024-09-19 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 19 |
| 2024-09-18 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1 |
| 2024-09-17 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 425 |
| 2024-09-16 | 5.100 | 5.600 | 5.100 | 5.600 | 5.600 | 263 |
| 2024-09-13 | 5.650 | 5.650 | 4.960 | 5.200 | 5.200 | 504 |
| 2024-09-12 | 5.950 | 6.050 | 5.550 | 5.650 | 5.650 | 138 |
| 2024-09-11 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 1 |
| 2024-09-10 | 6.300 | 6.300 | 5.900 | 5.900 | 5.900 | 99 |
| 2024-09-09 | 6.250 | 6.350 | 6.250 | 6.300 | 6.300 | 196 |
| 2024-09-06 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 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.