Vocento historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.644	0.644	0.618	0.636	0.618	71,782
2024-03-13	0.630	0.630	0.624	0.624	0.606	6,805
2024-03-12	0.620	0.638	0.618	0.630	0.612	49,493
2024-03-11	0.596	0.638	0.596	0.618	0.600	41,880
2024-03-08	0.608	0.636	0.600	0.630	0.612	284,488
2024-03-07	0.600	0.608	0.600	0.606	0.589	3,934
2024-03-06	0.574	0.610	0.574	0.598	0.581	19,945
2024-03-05	0.608	0.608	0.564	0.598	0.581	15,429
2024-03-04	0.610	0.610	0.570	0.590	0.573	6,134
2024-03-01	0.584	0.600	0.578	0.590	0.573	69,902
2024-02-29	0.606	0.606	0.584	0.584	0.567	167,410
2024-02-28	0.532	0.610	0.532	0.590	0.573	471,550
2024-02-27	0.526	0.526	0.524	0.524	0.509	3,564
2024-02-26	0.530	0.530	0.526	0.526	0.511	5,344
2024-02-23	0.534	0.534	0.530	0.530	0.515	2,185
2024-02-22	0.532	0.532	0.526	0.528	0.513	3,655
2024-02-21	0.532	0.534	0.532	0.534	0.519	3,610
2024-02-20	0.534	0.534	0.530	0.534	0.519	2,677
2024-02-19	0.532	0.532	0.524	0.532	0.517	1,140
2024-02-16	0.526	0.534	0.526	0.534	0.519	5,946
2024-02-15	0.526	0.534	0.526	0.534	0.519	9,688
2024-02-14	0.518	0.536	0.518	0.534	0.519	29,254
2024-02-13	0.530	0.544	0.512	0.524	0.509	73,309
2024-02-12	0.560	0.560	0.530	0.538	0.523	110,293
2024-02-09	0.538	0.564	0.538	0.542	0.527	21,522
2024-02-08	0.548	0.548	0.544	0.546	0.530	3,445
2024-02-07	0.550	0.550	0.540	0.540	0.525	73,831
2024-02-06	0.530	0.548	0.530	0.542	0.527	74,431
2024-02-05	0.532	0.546	0.532	0.542	0.527	16,561
2024-02-02	0.532	0.546	0.532	0.536	0.521	83,688
2024-02-01	0.538	0.538	0.536	0.536	0.521	3,097
2024-01-31	0.532	0.532	0.532	0.532	0.517	2,998
2024-01-30	0.534	0.540	0.532	0.536	0.521	22,914
2024-01-29	0.536	0.542	0.534	0.534	0.519	9,904
2024-01-26	0.538	0.546	0.536	0.536	0.521	6,573
2024-01-25	0.540	0.546	0.536	0.544	0.528	10,644
2024-01-24	0.544	0.548	0.538	0.540	0.525	12,866
2024-01-23	0.534	0.548	0.534	0.546	0.530	11,332
2024-01-22	0.536	0.546	0.532	0.540	0.525	31,787
2024-01-19	0.536	0.550	0.536	0.538	0.523	21,851
2024-01-18	0.540	0.558	0.536	0.538	0.523	29,778
2024-01-17	0.566	0.566	0.538	0.540	0.525	48,248
2024-01-16	0.560	0.564	0.544	0.548	0.532	69,672
2024-01-15	0.554	0.568	0.552	0.554	0.538	6,950
2024-01-12	0.554	0.566	0.550	0.566	0.550	33,655
2024-01-11	0.554	0.566	0.554	0.554	0.538	32,094
2024-01-10	0.560	0.568	0.558	0.568	0.552	3,981
2024-01-09	0.558	0.560	0.556	0.560	0.544	1,167
2024-01-08	0.560	0.560	0.554	0.560	0.544	16,521
2024-01-05	0.560	0.560	0.552	0.556	0.540	42,890
2024-01-04	0.542	0.560	0.542	0.558	0.542	43,785
2024-01-03	0.560	0.560	0.558	0.560	0.544	26,061
2024-01-02	0.568	0.568	0.560	0.560	0.544	17,289
2023-12-29	0.558	0.558	0.540	0.550	0.534	86,445
2023-12-28	0.550	0.560	0.540	0.560	0.544	47,294
2023-12-27	0.560	0.588	0.532	0.552	0.536	547,153
2023-12-22	0.602	0.626	0.556	0.568	0.552	739,613
2023-12-21	0.608	0.610	0.602	0.602	0.585	35,794
2023-12-20	0.624	0.624	0.606	0.618	0.600	16,734
2023-12-19	0.604	0.622	0.604	0.620	0.602	9,542

← NewerPage 12 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.