Vitura S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.860	2.860	2.760	2.760	2.760	294
2026-10-16	3.200	3.200	2.900	2.900	2.900	300
2026-10-15	3.200	3.200	3.200	3.200	3.200	1
2026-10-14	3.160	3.200	2.860	3.200	3.200	374
2026-10-13	3.000	3.200	3.000	3.160	3.160	1,288
2026-10-12	3.760	3.760	3.060	3.160	3.160	4,089
2026-10-09	4.140	4.140	3.840	3.840	3.840	104
2026-10-08	4.140	4.140	4.140	4.140	4.140	1
2026-10-07	4.140	4.140	4.140	4.140	4.140	1
2026-10-06	4.020	4.140	4.020	4.140	4.140	51
2026-10-05	4.000	4.000	4.000	4.000	4.000	1
2026-10-02	4.020	4.020	4.000	4.000	4.000	5
2026-10-01	4.020	4.020	4.020	4.020	4.020	117
2026-09-30	4.040	4.160	4.040	4.160	4.160	51
2026-09-29	4.160	4.160	4.020	4.020	4.020	85
2026-09-28	4.300	4.300	4.300	4.300	4.300	90
2026-09-25	4.080	4.080	4.040	4.040	4.040	42
2026-09-24	4.060	4.080	4.060	4.080	4.080	21
2026-09-23	4.240	4.240	4.040	4.040	4.040	286
2026-09-22	4.240	4.240	4.240	4.240	4.240	1
2026-09-21	4.240	4.240	4.240	4.240	4.240	20
2026-09-18	4.300	4.300	4.200	4.200	4.200	51
2026-09-17	4.300	4.300	4.300	4.300	4.300	1
2026-09-16	4.340	4.340	4.300	4.300	4.300	21
2026-09-15	4.340	4.340	4.340	4.340	4.340	1
2026-09-14	4.340	4.340	4.340	4.340	4.340	1
2026-09-11	4.340	4.340	4.340	4.340	4.340	1
2026-09-10	4.340	4.340	4.340	4.340	4.340	1
2026-09-09	4.340	4.340	4.340	4.340	4.340	1
2026-09-08	4.340	4.340	4.340	4.340	4.340	1
2026-09-07	4.340	4.340	4.340	4.340	4.340	1
2026-09-04	4.340	4.340	4.340	4.340	4.340	1
2026-09-03	4.340	4.340	4.340	4.340	4.340	1
2026-09-02	4.340	4.340	4.340	4.340	4.340	1
2026-09-01	4.300	4.340	4.300	4.340	4.340	21
2026-08-31	4.300	4.300	4.300	4.300	4.300	1
2026-08-28	4.300	4.300	4.300	4.300	4.300	1
2026-08-27	4.300	4.300	4.300	4.300	4.300	1
2026-08-26	4.300	4.300	4.300	4.300	4.300	1
2026-08-25	4.300	4.300	4.300	4.300	4.300	1
2026-08-24	4.300	4.300	4.300	4.300	4.300	1
2026-08-21	4.300	4.300	4.300	4.300	4.300	51
2026-08-20	4.460	4.460	4.160	4.220	4.220	422
2026-08-19	4.600	4.600	4.460	4.460	4.460	161
2026-08-18	4.420	4.600	4.420	4.600	4.600	51
2026-08-17	4.600	4.600	4.560	4.560	4.560	130
2026-08-14	4.800	4.800	4.340	4.600	4.600	866
2026-08-13	4.940	4.940	4.800	4.800	4.800	301
2026-08-12	5.400	5.400	4.940	4.940	4.940	322
2026-08-11	5.500	5.500	5.400	5.400	5.400	51
2026-08-10	5.350	5.500	5.350	5.500	5.500	1,290
2026-08-07	5.100	5.300	5.100	5.300	5.300	535
2026-08-06	5.000	5.100	5.000	5.100	5.100	139
2026-08-05	4.780	4.980	4.780	4.980	4.980	343
2026-08-04	4.760	4.760	4.760	4.760	4.760	228
2026-08-03	4.260	4.620	4.260	4.620	4.620	217
2026-07-31	4.400	4.460	4.260	4.260	4.260	154
2026-07-30	4.180	4.460	4.180	4.400	4.400	630
2026-07-29	4.200	4.200	4.200	4.200	4.200	1
2026-07-28	4.160	4.200	4.160	4.200	4.200	21

Page 1 of 22 · 1,280 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.