Vocento historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.688	0.740	0.688	0.740	0.719	30,135
2023-06-28	0.674	0.720	0.674	0.718	0.697	101,871
2023-06-27	0.698	0.698	0.676	0.698	0.678	8,258
2023-06-26	0.662	0.700	0.662	0.700	0.680	17,289
2023-06-23	0.668	0.674	0.664	0.664	0.645	8,595
2023-06-22	0.670	0.672	0.668	0.672	0.653	12,471
2023-06-21	0.680	0.688	0.680	0.680	0.661	7,354
2023-06-20	0.688	0.688	0.670	0.684	0.664	12,292
2023-06-19	0.690	0.690	0.664	0.682	0.663	75,895
2023-06-16	0.694	0.718	0.690	0.694	0.674	20,033
2023-06-15	0.692	0.700	0.692	0.700	0.680	1,650
2023-06-14	0.692	0.712	0.692	0.708	0.688	18,541
2023-06-13	0.702	0.718	0.698	0.712	0.692	127,632
2023-06-12	0.712	0.712	0.702	0.704	0.684	7,173
2023-06-09	0.710	0.714	0.700	0.704	0.684	40,893
2023-06-08	0.704	0.730	0.702	0.710	0.690	103,019
2023-06-07	0.672	0.728	0.672	0.702	0.682	80,672
2023-06-06	0.686	0.698	0.666	0.680	0.661	69,508
2023-06-05	0.668	0.690	0.662	0.668	0.649	68,376
2023-06-02	0.684	0.714	0.668	0.672	0.653	60,799
2023-06-01	0.660	0.680	0.660	0.678	0.659	3,812
2023-05-31	0.676	0.698	0.656	0.658	0.639	39,580
2023-05-30	0.664	0.680	0.660	0.678	0.659	33,268
2023-05-29	0.710	0.734	0.662	0.676	0.657	95,361
2023-05-26	0.706	0.706	0.680	0.702	0.682	9,435
2023-05-25	0.674	0.710	0.670	0.710	0.690	36,787
2023-05-24	0.678	0.688	0.672	0.688	0.668	22,385
2023-05-23	0.696	0.746	0.684	0.686	0.666	81,747
2023-05-22	0.644	0.694	0.644	0.694	0.674	101,535
2023-05-19	0.642	0.680	0.642	0.670	0.651	40,284
2023-05-18	0.640	0.654	0.638	0.650	0.631	21,584
2023-05-17	0.650	0.650	0.642	0.650	0.631	8,105
2023-05-16	0.666	0.666	0.638	0.644	0.626	26,187
2023-05-15	0.652	0.668	0.626	0.648	0.629	319,517
2023-05-12	0.648	0.680	0.642	0.668	0.649	147,790
2023-05-11	0.650	0.664	0.620	0.632	0.614	137,256
2023-05-10	0.664	0.670	0.636	0.650	0.631	141,372
2023-05-09	0.690	0.690	0.668	0.682	0.663	21,007
2023-05-08	0.666	0.690	0.656	0.688	0.668	78,907
2023-05-05	0.678	0.678	0.662	0.666	0.647	10,395
2023-05-04	0.682	0.688	0.662	0.674	0.655	50,989
2023-05-03	0.696	0.696	0.668	0.670	0.651	174,525
2023-05-02	0.720	0.720	0.696	0.712	0.692	32,224
2023-04-28	0.718	0.720	0.692	0.718	0.697	61,984
2023-04-27	0.748	0.800	0.738	0.748	0.690	324,754
2023-04-26	0.724	0.742	0.724	0.738	0.681	74,843
2023-04-25	0.738	0.750	0.722	0.746	0.689	191,078
2023-04-24	0.736	0.738	0.694	0.732	0.676	196,853
2023-04-21	0.710	0.738	0.694	0.694	0.641	211,558
2023-04-20	0.708	0.710	0.696	0.700	0.646	45,195
2023-04-19	0.706	0.708	0.686	0.708	0.654	38,442
2023-04-18	0.688	0.708	0.686	0.700	0.646	29,306
2023-04-17	0.708	0.710	0.696	0.700	0.646	44,010
2023-04-14	0.696	0.706	0.676	0.684	0.631	48,755
2023-04-13	0.706	0.706	0.670	0.696	0.642	28,715
2023-04-12	0.678	0.684	0.678	0.682	0.630	19,429
2023-04-11	0.702	0.704	0.680	0.686	0.633	36,684
2023-04-06	0.700	0.708	0.700	0.700	0.646	2,406
2023-04-05	0.680	0.710	0.680	0.698	0.644	8,934
2023-04-04	0.690	0.712	0.680	0.700	0.646	14,863

← NewerPage 15 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.