VIDAVO S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 50 |
| 2023-02-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2023-02-24 | 3.320 | 3.400 | 3.300 | 3.300 | 3.300 | 375 |
| 2023-02-23 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 180 |
| 2023-02-22 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 100 |
| 2023-02-21 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2023-02-20 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 10 |
| 2023-02-17 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2023-02-16 | 3.840 | 3.860 | 3.840 | 3.860 | 3.860 | 31 |
| 2023-02-15 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2023-02-14 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 555 |
| 2023-02-13 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 10 |
| 2023-02-10 | 2.820 | 2.920 | 2.820 | 2.920 | 2.920 | 255 |
| 2023-02-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-02-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-02-07 | 2.800 | 3.000 | 2.800 | 3.000 | 3.000 | 224 |
| 2023-02-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 170 |
| 2023-02-03 | 3.300 | 3.300 | 2.740 | 3.020 | 3.020 | 39 |
| 2023-02-02 | 3.400 | 3.400 | 3.020 | 3.020 | 3.020 | 358 |
| 2023-02-01 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2023-01-31 | 3.080 | 3.340 | 3.080 | 3.340 | 3.340 | 110 |
| 2023-01-30 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-01-27 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 10 |
| 2023-01-26 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 150 |
| 2023-01-25 | 2.940 | 3.260 | 2.940 | 3.260 | 3.260 | 165 |
| 2023-01-24 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-01-23 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 10 |
| 2023-01-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-01-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-01-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-01-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-01-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-01-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-01-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-01-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 50 |
| 2023-01-10 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 30 |
| 2023-01-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 11 |
| 2023-01-05 | 3.300 | 3.300 | 3.040 | 3.040 | 3.040 | 15 |
| 2023-01-04 | 2.740 | 3.300 | 2.740 | 3.040 | 3.040 | 51 |
| 2023-01-03 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2023-01-02 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2022-12-30 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2022-12-29 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2022-12-28 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 7 |
| 2022-12-27 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 8 |
| 2022-12-23 | 2.780 | 3.080 | 2.780 | 3.080 | 3.080 | 119 |
| 2022-12-22 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2022-12-21 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 137 |
| 2022-12-20 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2022-12-19 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2022-12-16 | 2.800 | 3.080 | 2.800 | 3.080 | 3.080 | 83 |
| 2022-12-15 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2022-12-14 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2022-12-13 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 10 |
| 2022-12-12 | 3.000 | 3.020 | 2.960 | 3.020 | 3.020 | 240 |
| 2022-12-09 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 100 |
| 2022-12-08 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-12-07 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-12-06 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-12-05 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.