Vocento historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.858	0.858	0.802	0.836	0.836	28,367
2024-06-10	0.850	0.854	0.850	0.850	0.850	10,200
2024-06-07	0.854	0.868	0.852	0.854	0.854	10,177
2024-06-06	0.854	0.860	0.854	0.860	0.860	19,611
2024-06-05	0.860	0.860	0.852	0.854	0.854	32,958
2024-06-04	0.872	0.872	0.852	0.860	0.860	73,533
2024-06-03	0.854	0.880	0.854	0.872	0.872	35,409
2024-05-31	0.876	0.876	0.852	0.876	0.876	758
2024-05-30	0.852	0.880	0.852	0.852	0.852	7,817
2024-05-29	0.852	0.868	0.852	0.860	0.860	32,468
2024-05-28	0.872	0.888	0.850	0.852	0.852	47,577
2024-05-27	0.862	0.888	0.862	0.878	0.878	18,131
2024-05-24	0.886	0.890	0.836	0.866	0.866	51,987
2024-05-23	0.858	0.858	0.832	0.848	0.848	121,918
2024-05-22	0.900	0.910	0.832	0.894	0.894	75,994
2024-05-21	0.920	0.920	0.900	0.900	0.900	62,716
2024-05-20	0.930	0.948	0.920	0.920	0.920	45,476
2024-05-17	0.948	0.950	0.930	0.930	0.930	45,756
2024-05-16	0.934	0.948	0.934	0.940	0.940	10,094
2024-05-15	0.920	0.950	0.920	0.934	0.934	113,629
2024-05-14	0.950	0.950	0.854	0.948	0.948	558,656
2024-05-13	0.936	0.984	0.936	0.970	0.970	227,737
2024-05-10	1.015	1.015	0.950	1.015	1.015	193,014
2024-05-09	1.030	1.040	1.015	1.025	1.025	87,908
2024-05-08	1.010	1.040	0.998	1.030	1.030	145,570
2024-05-07	0.984	1.050	0.948	0.974	0.974	184,204
2024-05-06	0.998	1.030	0.980	0.990	0.962	133,180
2024-05-03	1.025	1.030	0.972	0.972	0.944	109,239
2024-05-02	0.934	1.000	0.922	1.000	0.971	299,560
2024-04-30	0.860	0.974	0.860	0.934	0.907	233,578
2024-04-29	0.840	0.860	0.840	0.860	0.835	55,643
2024-04-26	0.814	0.838	0.814	0.838	0.814	84,460
2024-04-25	0.814	0.838	0.808	0.816	0.793	97,574
2024-04-24	0.802	0.816	0.802	0.810	0.787	19,594
2024-04-23	0.798	0.808	0.798	0.806	0.783	2,716
2024-04-22	0.820	0.820	0.794	0.806	0.783	13,017
2024-04-19	0.812	0.816	0.794	0.808	0.785	35,913
2024-04-18	0.814	0.814	0.800	0.810	0.787	13,874
2024-04-17	0.818	0.818	0.790	0.816	0.793	17,650
2024-04-16	0.828	0.828	0.788	0.800	0.777	60,131
2024-04-15	0.802	0.828	0.802	0.812	0.789	7,753
2024-04-12	0.806	0.826	0.790	0.810	0.787	89,634
2024-04-11	0.818	0.818	0.792	0.792	0.769	45,447
2024-04-10	0.818	0.820	0.802	0.802	0.779	10,024
2024-04-09	0.816	0.820	0.810	0.810	0.787	43,113
2024-04-08	0.780	0.816	0.780	0.816	0.793	71,502
2024-04-05	0.798	0.798	0.780	0.780	0.758	24,836
2024-04-04	0.814	0.818	0.762	0.782	0.760	130,643
2024-04-03	0.810	0.810	0.790	0.800	0.777	50,736
2024-04-02	0.848	0.848	0.788	0.794	0.771	56,112
2024-03-28	0.796	0.822	0.796	0.818	0.795	38,184
2024-03-27	0.830	0.848	0.776	0.800	0.777	275,446
2024-03-26	0.830	0.840	0.806	0.830	0.806	91,291
2024-03-25	0.826	0.850	0.776	0.820	0.797	157,525
2024-03-22	0.786	0.900	0.756	0.828	0.804	727,573
2024-03-21	0.670	0.736	0.670	0.730	0.709	345,737
2024-03-20	0.650	0.676	0.650	0.660	0.641	134,613
2024-03-19	0.630	0.650	0.626	0.650	0.631	137,983
2024-03-18	0.646	0.648	0.634	0.634	0.616	105,753
2024-03-15	0.636	0.648	0.612	0.644	0.626	156,969

← NewerPage 11 of 22 · 1,277 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.