Vocento historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.708	0.712	0.700	0.700	0.700	13,140
2024-09-03	0.708	0.716	0.706	0.706	0.706	2,865
2024-09-02	0.702	0.716	0.702	0.716	0.716	15,645
2024-08-30	0.716	0.716	0.704	0.714	0.714	9,856
2024-08-29	0.706	0.718	0.700	0.716	0.716	14,378
2024-08-28	0.712	0.712	0.710	0.710	0.710	10,707
2024-08-27	0.708	0.726	0.708	0.726	0.726	1,192
2024-08-26	0.720	0.730	0.706	0.728	0.728	171,105
2024-08-23	0.722	0.734	0.710	0.730	0.730	35,473
2024-08-22	0.724	0.746	0.720	0.746	0.746	18,721
2024-08-21	0.730	0.746	0.724	0.730	0.730	11,276
2024-08-20	0.748	0.748	0.724	0.724	0.724	22,652
2024-08-19	0.730	0.758	0.730	0.748	0.748	13,056
2024-08-16	0.750	0.758	0.722	0.756	0.756	13,090
2024-08-15	0.780	0.780	0.714	0.762	0.762	37,099
2024-08-14	0.788	0.788	0.744	0.750	0.750	36,779
2024-08-13	0.766	0.766	0.740	0.750	0.750	12,680
2024-08-12	0.740	0.778	0.740	0.740	0.740	53,834
2024-08-09	0.740	0.750	0.740	0.740	0.740	3,658
2024-08-08	0.776	0.776	0.740	0.740	0.740	11,179
2024-08-07	0.748	0.764	0.740	0.742	0.742	34,050
2024-08-06	0.744	0.800	0.742	0.760	0.760	58,546
2024-08-05	0.776	0.796	0.716	0.772	0.772	55,240
2024-08-02	0.790	0.800	0.778	0.800	0.800	79,337
2024-08-01	0.800	0.800	0.778	0.800	0.800	27,339
2024-07-31	0.818	0.818	0.800	0.818	0.818	14,260
2024-07-30	0.810	0.818	0.810	0.818	0.818	20,100
2024-07-29	0.828	0.828	0.812	0.818	0.818	9,305
2024-07-26	0.814	0.816	0.814	0.814	0.814	4,024
2024-07-25	0.814	0.830	0.814	0.816	0.816	2,822
2024-07-24	0.814	0.826	0.814	0.818	0.818	1,800
2024-07-23	0.812	0.826	0.812	0.818	0.818	962
2024-07-22	0.816	0.832	0.812	0.828	0.828	18,865
2024-07-19	0.816	0.834	0.816	0.826	0.826	1,217
2024-07-18	0.816	0.834	0.814	0.832	0.832	6,164
2024-07-17	0.822	0.836	0.822	0.830	0.830	6,217
2024-07-16	0.816	0.832	0.816	0.830	0.830	7,068
2024-07-15	0.834	0.834	0.816	0.822	0.822	3,456
2024-07-12	0.812	0.838	0.812	0.830	0.830	12,241
2024-07-11	0.820	0.820	0.812	0.818	0.818	384
2024-07-10	0.810	0.848	0.810	0.818	0.818	12,644
2024-07-09	0.822	0.860	0.792	0.830	0.830	127,023
2024-07-08	0.828	0.856	0.824	0.830	0.830	43,005
2024-07-05	0.808	0.828	0.776	0.826	0.826	55,569
2024-07-04	0.810	0.818	0.810	0.810	0.810	15,291
2024-07-03	0.810	0.824	0.810	0.810	0.810	1,532
2024-07-02	0.810	0.810	0.810	0.810	0.810	5,905
2024-07-01	0.812	0.812	0.810	0.810	0.810	2,687
2024-06-28	0.814	0.814	0.810	0.812	0.812	6,822
2024-06-27	0.840	0.840	0.812	0.814	0.814	12,750
2024-06-26	0.834	0.840	0.834	0.836	0.836	1,838
2024-06-24	0.830	0.830	0.824	0.824	0.824	12,130
2024-06-21	0.834	0.834	0.832	0.832	0.832	201
2024-06-20	0.832	0.834	0.832	0.832	0.832	406
2024-06-19	0.860	0.860	0.832	0.832	0.832	1,660
2024-06-18	0.828	0.834	0.828	0.834	0.834	1,639
2024-06-17	0.810	0.856	0.810	0.856	0.856	48,875
2024-06-14	0.880	0.880	0.812	0.812	0.812	76,594
2024-06-13	0.814	0.834	0.814	0.826	0.826	28,370
2024-06-12	0.836	0.836	0.810	0.836	0.836	30,774

← NewerPage 10 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-07	0.0284 EUR
2023-04-28	0.0373 EUR
2022-05-09	0.0365 EUR
2019-05-08	0.0259 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.