Vocento historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.690	0.696	0.682	0.682	0.630	38,541
2023-01-09	0.636	0.684	0.634	0.678	0.626	99,656
2023-01-06	0.630	0.638	0.630	0.636	0.587	6,469
2023-01-05	0.634	0.634	0.630	0.630	0.582	25,103
2023-01-04	0.620	0.634	0.620	0.632	0.583	48,747
2023-01-03	0.620	0.634	0.620	0.630	0.582	38,055
2023-01-02	0.636	0.636	0.610	0.630	0.582	67,915
2022-12-30	0.628	0.652	0.620	0.632	0.583	104,022
2022-12-29	0.642	0.654	0.622	0.640	0.591	66,441
2022-12-28	0.626	0.656	0.626	0.642	0.593	40,855
2022-12-27	0.624	0.658	0.624	0.658	0.607	107,238
2022-12-23	0.636	0.662	0.622	0.646	0.596	36,945
2022-12-22	0.686	0.686	0.636	0.666	0.615	23,081
2022-12-21	0.688	0.688	0.660	0.674	0.622	13,828
2022-12-20	0.676	0.678	0.660	0.678	0.626	8,087
2022-12-19	0.688	0.690	0.660	0.660	0.609	21,176
2022-12-16	0.672	0.678	0.658	0.666	0.615	31,617
2022-12-15	0.678	0.698	0.678	0.680	0.628	10,836
2022-12-14	0.684	0.700	0.684	0.696	0.642	14,482
2022-12-13	0.676	0.700	0.676	0.700	0.646	11,556
2022-12-12	0.702	0.702	0.678	0.702	0.648	7,610
2022-12-09	0.694	0.704	0.664	0.702	0.648	21,534
2022-12-08	0.662	0.696	0.662	0.696	0.642	11,506
2022-12-07	0.684	0.696	0.654	0.694	0.641	7,984
2022-12-06	0.706	0.708	0.682	0.694	0.641	11,057
2022-12-05	0.680	0.712	0.676	0.706	0.652	56,516
2022-12-02	0.730	0.730	0.692	0.700	0.646	43,378
2022-12-01	0.708	0.730	0.708	0.714	0.659	28,916
2022-11-30	0.700	0.730	0.700	0.712	0.657	11,280
2022-11-29	0.698	0.720	0.684	0.684	0.631	9,989
2022-11-28	0.708	0.728	0.688	0.700	0.646	18,207
2022-11-25	0.674	0.724	0.674	0.700	0.646	47,172
2022-11-24	0.678	0.700	0.678	0.690	0.637	27,584
2022-11-23	0.692	0.692	0.666	0.670	0.618	38,710
2022-11-22	0.692	0.692	0.648	0.652	0.602	12,600
2022-11-21	0.654	0.698	0.654	0.656	0.606	16,159
2022-11-18	0.666	0.666	0.650	0.652	0.602	7,533
2022-11-17	0.650	0.656	0.644	0.656	0.606	88,708
2022-11-16	0.650	0.680	0.648	0.648	0.598	27,132
2022-11-15	0.666	0.680	0.642	0.642	0.593	20,653
2022-11-14	0.636	0.664	0.636	0.636	0.587	17,548
2022-11-11	0.654	0.654	0.636	0.636	0.587	20,933
2022-11-10	0.622	0.654	0.620	0.632	0.583	5,953
2022-11-09	0.618	0.658	0.606	0.624	0.576	14,282
2022-11-08	0.604	0.620	0.604	0.620	0.572	8,819
2022-11-07	0.618	0.620	0.612	0.620	0.572	8,802
2022-11-04	0.606	0.620	0.606	0.618	0.570	11,723
2022-11-03	0.610	0.610	0.604	0.610	0.563	7,544
2022-11-02	0.612	0.620	0.610	0.610	0.563	12,746
2022-11-01	0.610	0.618	0.610	0.618	0.570	10,488
2022-10-31	0.620	0.620	0.606	0.618	0.570	10,553
2022-10-28	0.618	0.620	0.606	0.614	0.567	5,470
2022-10-27	0.618	0.620	0.618	0.620	0.572	3,784
2022-10-26	0.618	0.620	0.618	0.620	0.572	1,524
2022-10-25	0.618	0.620	0.618	0.618	0.570	380
2022-10-24	0.620	0.620	0.618	0.618	0.570	7,131
2022-10-21	0.606	0.620	0.606	0.616	0.569	11,785
2022-10-20	0.616	0.620	0.606	0.606	0.559	8,405
2022-10-19	0.636	0.638	0.610	0.610	0.563	9,790
2022-10-18	0.610	0.638	0.602	0.628	0.580	13,880

← NewerPage 17 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.