VICENNE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 453.00 | 460.00 | 449.00 | 452.90 | 452.90 | 2,128 |
| 2026-01-16 | 455.00 | 460.00 | 450.30 | 453.00 | 453.00 | 5,149 |
| 2026-01-15 | 457.05 | 457.05 | 451.00 | 455.00 | 455.00 | 5,152 |
| 2026-01-13 | 461.80 | 463.00 | 456.50 | 457.05 | 457.05 | 10,931 |
| 2026-01-12 | 470.00 | 470.00 | 455.10 | 461.80 | 461.80 | 10,430 |
| 2026-01-09 | 472.00 | 472.00 | 463.00 | 470.00 | 470.00 | 9,234 |
| 2026-01-08 | 473.30 | 473.30 | 462.10 | 472.00 | 472.00 | 6,123 |
| 2026-01-07 | 480.00 | 480.00 | 473.30 | 473.30 | 473.30 | 5,675 |
| 2026-01-06 | 475.00 | 485.00 | 475.00 | 480.00 | 480.00 | 28,354 |
| 2026-01-05 | 459.00 | 475.00 | 459.00 | 475.00 | 475.00 | 18,193 |
| 2026-01-02 | 449.90 | 460.00 | 445.30 | 459.00 | 459.00 | 11,027 |
| 2025-12-31 | 449.90 | 462.00 | 449.90 | 449.90 | 449.90 | 14,339 |
| 2025-12-30 | 447.00 | 460.00 | 441.00 | 449.90 | 449.90 | 16,870 |
| 2025-12-29 | 456.15 | 463.50 | 447.00 | 447.00 | 447.00 | 7,277 |
| 2025-12-26 | 473.00 | 473.00 | 456.15 | 456.15 | 456.15 | 5,351 |
| 2025-12-25 | 457.50 | 473.00 | 457.50 | 473.00 | 473.00 | 10,461 |
| 2025-12-24 | 463.00 | 463.00 | 456.10 | 457.50 | 457.50 | 7,470 |
| 2025-12-23 | 470.00 | 470.00 | 463.00 | 463.00 | 463.00 | 7,929 |
| 2025-12-22 | 470.00 | 473.90 | 467.00 | 470.00 | 470.00 | 2,435 |
| 2025-12-19 | 472.95 | 479.00 | 470.00 | 470.00 | 470.00 | 23,197 |
| 2025-12-18 | 472.95 | 472.95 | 468.10 | 472.95 | 472.95 | 5,331 |
| 2025-12-17 | 470.00 | 475.00 | 470.00 | 472.95 | 472.95 | 3,898 |
| 2025-12-16 | 476.10 | 484.00 | 470.00 | 470.00 | 470.00 | 5,758 |
| 2025-12-15 | 495.00 | 495.00 | 476.10 | 476.10 | 476.10 | 7,309 |
| 2025-12-12 | 468.00 | 495.00 | 468.00 | 495.00 | 495.00 | 37,446 |
| 2025-12-11 | 470.00 | 475.80 | 468.00 | 468.00 | 468.00 | 9,035 |
| 2025-12-10 | 468.50 | 476.00 | 468.50 | 470.00 | 470.00 | 7,087 |
| 2025-12-09 | 474.40 | 475.00 | 467.10 | 468.50 | 468.50 | 11,107 |
| 2025-12-08 | 475.00 | 475.00 | 470.00 | 474.40 | 474.40 | 1,892 |
| 2025-12-05 | 472.00 | 476.00 | 470.00 | 475.00 | 475.00 | 3,084 |
| 2025-12-04 | 471.00 | 480.00 | 470.00 | 472.00 | 472.00 | 17,594 |
| 2025-12-03 | 469.00 | 479.80 | 465.20 | 471.00 | 471.00 | 15,047 |
| 2025-12-02 | 475.00 | 475.00 | 461.15 | 469.00 | 469.00 | 2,936 |
| 2025-12-01 | 523.00 | 523.00 | 475.00 | 475.00 | 475.00 | 15,295 |
| 2025-11-28 | 476.00 | 523.00 | 456.00 | 523.00 | 523.00 | 24,980 |
| 2025-11-27 | 451.00 | 480.00 | 451.00 | 476.00 | 476.00 | 70,036 |
| 2025-11-26 | 450.00 | 455.00 | 447.20 | 451.00 | 451.00 | 4,767 |
| 2025-11-25 | 449.00 | 453.00 | 445.05 | 450.00 | 450.00 | 6,062 |
| 2025-11-24 | 450.00 | 459.00 | 445.10 | 449.00 | 449.00 | 11,131 |
| 2025-11-21 | 446.60 | 459.00 | 445.00 | 450.00 | 450.00 | 5,687 |
| 2025-11-20 | 448.00 | 449.90 | 440.10 | 446.60 | 446.60 | 8,920 |
| 2025-11-19 | 470.00 | 470.00 | 446.00 | 448.00 | 448.00 | 33,848 |
| 2025-11-17 | 486.00 | 486.00 | 470.00 | 470.00 | 470.00 | 17,475 |
| 2025-11-14 | 487.90 | 490.00 | 486.00 | 486.00 | 486.00 | 13,111 |
| 2025-11-13 | 489.90 | 491.95 | 485.20 | 487.90 | 487.90 | 17,997 |
| 2025-11-12 | 485.00 | 492.00 | 483.00 | 489.90 | 489.90 | 7,088 |
| 2025-11-11 | 494.50 | 497.00 | 485.00 | 485.00 | 485.00 | 28,528 |
| 2025-11-10 | 498.00 | 500.00 | 490.00 | 494.50 | 494.50 | 17,372 |
| 2025-11-07 | 509.70 | 510.00 | 498.00 | 498.00 | 498.00 | 10,907 |
| 2025-11-05 | 519.00 | 520.00 | 509.00 | 509.70 | 509.70 | 13,677 |
| 2025-11-04 | 520.00 | 528.00 | 516.00 | 519.00 | 519.00 | 7,898 |
| 2025-11-03 | 523.00 | 534.00 | 520.00 | 520.00 | 520.00 | 15,454 |
| 2025-10-31 | 515.00 | 532.00 | 511.10 | 523.00 | 523.00 | 15,711 |
| 2025-10-30 | 520.00 | 522.00 | 515.00 | 515.00 | 515.00 | 32,514 |
| 2025-10-29 | 524.00 | 529.90 | 520.00 | 520.00 | 520.00 | 34,234 |
| 2025-10-28 | 535.00 | 538.50 | 520.50 | 524.00 | 524.00 | 117,282 |
| 2025-10-27 | 525.00 | 546.50 | 525.00 | 535.00 | 535.00 | 34,190 |
| 2025-10-24 | 501.50 | 528.00 | 497.00 | 525.00 | 525.00 | 193,866 |
| 2025-10-23 | 500.10 | 504.00 | 490.40 | 501.50 | 501.50 | 19,526 |
| 2025-10-22 | 482.00 | 510.00 | 482.00 | 500.10 | 500.10 | 253,549 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.