Vocento historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.622	0.622	0.600	0.618	0.600	35,634
2023-12-15	0.618	0.622	0.604	0.618	0.600	40,076
2023-12-14	0.606	0.624	0.606	0.610	0.593	46,132
2023-12-13	0.622	0.630	0.602	0.624	0.606	52,000
2023-12-12	0.634	0.634	0.622	0.624	0.606	18,761
2023-12-11	0.624	0.626	0.622	0.624	0.606	17,638
2023-12-08	0.636	0.636	0.624	0.630	0.612	881
2023-12-07	0.634	0.634	0.628	0.630	0.612	21,038
2023-12-06	0.622	0.636	0.622	0.636	0.618	8,024
2023-12-05	0.624	0.638	0.622	0.634	0.616	6,444
2023-12-04	0.628	0.656	0.620	0.630	0.612	79,811
2023-12-01	0.628	0.640	0.628	0.638	0.620	4,827
2023-11-30	0.642	0.642	0.626	0.634	0.616	7,292
2023-11-29	0.624	0.640	0.622	0.640	0.622	33,888
2023-11-28	0.626	0.626	0.626	0.626	0.608	1,211
2023-11-27	0.620	0.636	0.620	0.626	0.608	8,708
2023-11-24	0.630	0.630	0.620	0.624	0.606	24,593
2023-11-23	0.616	0.626	0.616	0.626	0.608	7,418
2023-11-22	0.622	0.630	0.614	0.620	0.602	22,845
2023-11-21	0.630	0.634	0.618	0.622	0.604	49,793
2023-11-20	0.622	0.650	0.622	0.636	0.618	66,462
2023-11-17	0.646	0.650	0.624	0.650	0.631	46,278
2023-11-16	0.614	0.636	0.614	0.636	0.618	15,008
2023-11-15	0.634	0.634	0.614	0.626	0.608	35,202
2023-11-14	0.630	0.630	0.622	0.630	0.612	6,922
2023-11-13	0.634	0.638	0.626	0.634	0.616	4,907
2023-11-10	0.624	0.638	0.622	0.632	0.614	18,739
2023-11-09	0.622	0.642	0.622	0.642	0.624	4,727
2023-11-08	0.630	0.640	0.624	0.640	0.622	17,396
2023-11-07	0.622	0.638	0.622	0.638	0.620	8,524
2023-11-06	0.638	0.638	0.622	0.624	0.606	34,215
2023-11-03	0.624	0.628	0.624	0.628	0.610	10,937
2023-11-02	0.622	0.628	0.610	0.624	0.606	75,637
2023-11-01	0.620	0.628	0.620	0.628	0.610	8,940
2023-10-31	0.632	0.632	0.620	0.624	0.606	35,297
2023-10-30	0.654	0.654	0.630	0.632	0.614	5,521
2023-10-27	0.648	0.648	0.630	0.648	0.629	19,910
2023-10-26	0.664	0.664	0.630	0.648	0.629	3,268
2023-10-25	0.664	0.666	0.644	0.652	0.633	6,671
2023-10-24	0.644	0.648	0.640	0.648	0.629	2,847
2023-10-23	0.632	0.646	0.632	0.640	0.622	6,695
2023-10-20	0.646	0.656	0.620	0.638	0.620	65,111
2023-10-19	0.648	0.650	0.636	0.642	0.624	30,970
2023-10-18	0.690	0.690	0.624	0.630	0.612	200,912
2023-10-17	0.672	0.692	0.672	0.672	0.653	1,161
2023-10-16	0.676	0.676	0.676	0.676	0.657	1,167
2023-10-13	0.696	0.696	0.670	0.672	0.653	15,568
2023-10-11	0.688	0.688	0.686	0.686	0.666	3,381
2023-10-10	0.696	0.698	0.686	0.686	0.666	4,000
2023-10-09	0.686	0.686	0.686	0.686	0.666	3,957
2023-10-06	0.698	0.698	0.694	0.696	0.676	448
2023-10-05	0.698	0.698	0.684	0.696	0.676	50,151
2023-10-04	0.682	0.698	0.682	0.696	0.676	22,916
2023-10-03	0.682	0.698	0.682	0.684	0.664	21,088
2023-10-02	0.700	0.700	0.680	0.684	0.664	3,215
2023-09-29	0.678	0.708	0.678	0.694	0.674	47,590
2023-09-28	0.694	0.694	0.674	0.688	0.668	1,931
2023-09-27	0.678	0.680	0.678	0.678	0.659	564
2023-09-26	0.688	0.698	0.686	0.698	0.678	10,078
2023-09-25	0.672	0.688	0.672	0.688	0.668	1,627

← NewerPage 13 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.