Vocento historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.684	0.688	0.670	0.688	0.668	11,752
2023-09-20	0.680	0.694	0.680	0.684	0.664	4,216
2023-09-19	0.684	0.700	0.680	0.684	0.664	5,707
2023-09-18	0.692	0.708	0.680	0.686	0.666	26,412
2023-09-15	0.706	0.708	0.692	0.696	0.676	8,446
2023-09-14	0.706	0.708	0.690	0.708	0.688	6,994
2023-09-13	0.692	0.708	0.690	0.704	0.684	19,723
2023-09-12	0.702	0.706	0.690	0.704	0.684	38,268
2023-09-11	0.702	0.702	0.702	0.702	0.682	2,328
2023-09-08	0.702	0.704	0.702	0.702	0.682	588
2023-09-07	0.700	0.708	0.700	0.708	0.688	8,789
2023-09-06	0.706	0.708	0.700	0.704	0.684	23,861
2023-09-05	0.702	0.704	0.702	0.704	0.684	7,610
2023-09-04	0.702	0.708	0.702	0.704	0.684	3,589
2023-09-01	0.714	0.718	0.704	0.706	0.686	8,596
2023-08-31	0.718	0.718	0.702	0.704	0.684	9,774
2023-08-30	0.714	0.714	0.706	0.712	0.692	6,777
2023-08-29	0.706	0.730	0.706	0.714	0.694	21,665
2023-08-28	0.700	0.720	0.700	0.716	0.696	35,063
2023-08-25	0.704	0.704	0.704	0.704	0.684	783
2023-08-24	0.704	0.716	0.704	0.714	0.694	4,060
2023-08-23	0.718	0.718	0.702	0.702	0.682	4,501
2023-08-22	0.706	0.710	0.704	0.710	0.690	9,465
2023-08-21	0.718	0.720	0.698	0.708	0.688	11,404
2023-08-18	0.714	0.718	0.714	0.718	0.697	153
2023-08-17	0.714	0.718	0.714	0.718	0.697	89
2023-08-16	0.702	0.718	0.694	0.718	0.697	6,010
2023-08-15	0.710	0.710	0.708	0.708	0.688	882
2023-08-14	0.710	0.722	0.698	0.698	0.678	25,291
2023-08-11	0.706	0.706	0.694	0.702	0.682	14,932
2023-08-10	0.706	0.706	0.692	0.706	0.686	6,884
2023-08-09	0.710	0.710	0.692	0.696	0.676	20,391
2023-08-08	0.692	0.718	0.692	0.694	0.674	9,590
2023-08-07	0.718	0.728	0.690	0.702	0.682	21,546
2023-08-04	0.686	0.716	0.686	0.710	0.690	37,702
2023-08-03	0.680	0.720	0.680	0.692	0.672	75,275
2023-08-02	0.720	0.728	0.676	0.708	0.688	38,189
2023-08-01	0.696	0.704	0.696	0.702	0.682	1,222
2023-07-31	0.730	0.730	0.688	0.694	0.674	39,739
2023-07-28	0.696	0.696	0.692	0.692	0.672	19,103
2023-07-27	0.696	0.696	0.680	0.682	0.663	3,119
2023-07-26	0.670	0.700	0.668	0.680	0.661	85,606
2023-07-25	0.682	0.700	0.668	0.670	0.651	129,932
2023-07-24	0.672	0.688	0.670	0.674	0.655	33,389
2023-07-21	0.684	0.696	0.670	0.678	0.659	37,890
2023-07-20	0.668	0.700	0.668	0.678	0.659	36,798
2023-07-19	0.698	0.700	0.636	0.680	0.661	153,168
2023-07-18	0.700	0.700	0.696	0.698	0.678	3,826
2023-07-17	0.720	0.720	0.698	0.702	0.682	10,603
2023-07-14	0.694	0.718	0.694	0.712	0.692	7,400
2023-07-13	0.694	0.694	0.694	0.694	0.674	500
2023-07-12	0.716	0.718	0.696	0.700	0.680	12,226
2023-07-11	0.716	0.716	0.702	0.704	0.684	4,300
2023-07-10	0.694	0.720	0.694	0.700	0.680	7,345
2023-07-07	0.708	0.726	0.698	0.698	0.678	43,025
2023-07-06	0.720	0.720	0.700	0.700	0.680	18,067
2023-07-05	0.720	0.728	0.710	0.710	0.690	48,395
2023-07-04	0.738	0.738	0.720	0.728	0.707	7,114
2023-07-03	0.708	0.738	0.708	0.730	0.709	28,119
2023-06-30	0.720	0.740	0.712	0.740	0.719	32,895

← NewerPage 14 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.