Vocento historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.690	0.712	0.680	0.700	0.646	14,863
2023-04-03	0.710	0.718	0.690	0.690	0.637	57,302
2023-03-31	0.702	0.710	0.702	0.704	0.650	8,840
2023-03-30	0.684	0.702	0.684	0.702	0.648	4,386
2023-03-29	0.688	0.696	0.686	0.694	0.641	1,189
2023-03-28	0.686	0.702	0.682	0.702	0.648	26,418
2023-03-27	0.696	0.704	0.690	0.698	0.644	29,522
2023-03-24	0.710	0.710	0.690	0.700	0.646	16,146
2023-03-23	0.684	0.706	0.684	0.700	0.646	12,011
2023-03-22	0.700	0.700	0.698	0.700	0.646	2,612
2023-03-21	0.692	0.700	0.692	0.696	0.642	22,780
2023-03-20	0.690	0.702	0.690	0.696	0.642	9,225
2023-03-17	0.704	0.710	0.704	0.704	0.650	4,528
2023-03-16	0.710	0.710	0.690	0.704	0.650	25,724
2023-03-15	0.720	0.720	0.700	0.702	0.648	88,245
2023-03-14	0.696	0.718	0.690	0.700	0.646	18,643
2023-03-13	0.688	0.710	0.666	0.696	0.642	47,797
2023-03-10	0.696	0.696	0.686	0.688	0.635	72,884
2023-03-09	0.708	0.708	0.690	0.696	0.642	61,859
2023-03-08	0.706	0.708	0.700	0.708	0.654	573,044
2023-03-07	0.700	0.712	0.694	0.708	0.654	67,997
2023-03-06	0.708	0.710	0.698	0.700	0.646	250,188
2023-03-03	0.716	0.716	0.704	0.708	0.654	118,378
2023-03-02	0.718	0.718	0.698	0.716	0.661	157,587
2023-03-01	0.720	0.740	0.702	0.720	0.665	191,448
2023-02-28	0.710	0.732	0.700	0.710	0.655	315,669
2023-02-27	0.710	0.718	0.700	0.700	0.646	157,602
2023-02-24	0.720	0.728	0.700	0.712	0.657	118,745
2023-02-23	0.720	0.736	0.710	0.710	0.655	139,006
2023-02-22	0.760	0.766	0.718	0.728	0.672	326,919
2023-02-21	0.784	0.784	0.762	0.772	0.713	28,270
2023-02-20	0.780	0.796	0.774	0.776	0.716	46,367
2023-02-17	0.798	0.798	0.780	0.790	0.729	64,772
2023-02-16	0.810	0.810	0.780	0.798	0.737	82,597
2023-02-15	0.800	0.828	0.786	0.808	0.746	174,882
2023-02-14	0.780	0.798	0.778	0.778	0.718	53,670
2023-02-13	0.750	0.794	0.750	0.790	0.729	84,522
2023-02-10	0.728	0.760	0.708	0.760	0.702	52,770
2023-02-09	0.690	0.730	0.690	0.728	0.672	36,416
2023-02-08	0.690	0.710	0.690	0.690	0.637	45,735
2023-02-07	0.690	0.704	0.690	0.690	0.637	20,345
2023-02-06	0.682	0.700	0.682	0.690	0.637	28,192
2023-02-03	0.698	0.700	0.672	0.686	0.633	37,728
2023-02-02	0.682	0.682	0.670	0.672	0.620	27,908
2023-02-01	0.682	0.682	0.676	0.678	0.626	7,810
2023-01-31	0.674	0.688	0.664	0.686	0.633	14,129
2023-01-30	0.678	0.682	0.664	0.680	0.628	6,821
2023-01-27	0.668	0.680	0.668	0.680	0.628	8,300
2023-01-26	0.678	0.678	0.664	0.676	0.624	24,894
2023-01-25	0.670	0.680	0.668	0.680	0.628	10,236
2023-01-24	0.672	0.680	0.670	0.674	0.622	30,076
2023-01-23	0.680	0.684	0.670	0.684	0.631	17,538
2023-01-20	0.706	0.706	0.652	0.684	0.631	49,863
2023-01-19	0.698	0.700	0.668	0.688	0.635	19,627
2023-01-18	0.708	0.710	0.700	0.708	0.654	9,505
2023-01-17	0.694	0.710	0.690	0.708	0.654	19,026
2023-01-16	0.646	0.694	0.646	0.690	0.637	38,290
2023-01-13	0.664	0.670	0.650	0.670	0.618	16,874
2023-01-12	0.664	0.680	0.640	0.664	0.613	20,329
2023-01-11	0.680	0.680	0.652	0.670	0.618	62,009

← NewerPage 16 of 22 · 1,275 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.