Vocento historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	0.596	0.632	0.596	0.610	0.563	22,231
2022-10-14	0.616	0.646	0.606	0.606	0.559	108,266
2022-10-13	0.600	0.628	0.600	0.600	0.554	68,129
2022-10-12	0.632	0.632	0.600	0.602	0.556	44,321
2022-10-11	0.614	0.630	0.610	0.630	0.582	10,437
2022-10-10	0.614	0.638	0.614	0.638	0.589	2,152
2022-10-07	0.614	0.638	0.614	0.638	0.589	5,617
2022-10-06	0.614	0.650	0.610	0.644	0.594	6,283
2022-10-05	0.620	0.622	0.620	0.620	0.572	5,944
2022-10-04	0.622	0.622	0.620	0.622	0.574	14,406
2022-10-03	0.626	0.626	0.624	0.626	0.578	8,074
2022-09-30	0.658	0.658	0.630	0.632	0.583	11,324
2022-09-29	0.630	0.658	0.626	0.632	0.583	10,725
2022-09-28	0.658	0.658	0.622	0.642	0.593	4,528
2022-09-27	0.668	0.668	0.610	0.666	0.615	81,511
2022-09-26	0.628	0.646	0.626	0.640	0.591	7,675
2022-09-23	0.632	0.678	0.622	0.640	0.591	54,037
2022-09-22	0.648	0.650	0.646	0.650	0.600	3,051
2022-09-21	0.630	0.648	0.630	0.648	0.598	51,008
2022-09-20	0.644	0.650	0.630	0.638	0.589	32,728
2022-09-19	0.648	0.648	0.646	0.646	0.596	2,976
2022-09-16	0.646	0.646	0.630	0.630	0.582	68,593
2022-09-15	0.646	0.646	0.640	0.644	0.594	4,057
2022-09-14	0.642	0.646	0.642	0.642	0.593	7,596
2022-09-13	0.642	0.648	0.642	0.648	0.598	956
2022-09-12	0.648	0.650	0.640	0.640	0.591	8,609
2022-09-09	0.640	0.650	0.632	0.650	0.600	53,530
2022-09-08	0.648	0.650	0.630	0.630	0.582	79,631
2022-09-07	0.650	0.650	0.646	0.648	0.598	6,505
2022-09-06	0.640	0.660	0.638	0.650	0.600	38,352
2022-09-05	0.670	0.686	0.648	0.650	0.600	71,108
2022-09-02	0.696	0.696	0.668	0.670	0.618	18,351
2022-09-01	0.674	0.696	0.668	0.670	0.618	6,249
2022-08-31	0.674	0.690	0.672	0.674	0.622	5,473
2022-08-30	0.674	0.690	0.672	0.674	0.622	3,706
2022-08-29	0.688	0.688	0.672	0.678	0.626	5,087
2022-08-26	0.688	0.698	0.688	0.698	0.644	10,604
2022-08-25	0.696	0.698	0.692	0.696	0.642	6,809
2022-08-24	0.690	0.690	0.674	0.686	0.633	9,784
2022-08-23	0.694	0.694	0.668	0.686	0.633	14,928
2022-08-22	0.708	0.708	0.674	0.674	0.622	11,219
2022-08-19	0.684	0.686	0.684	0.684	0.631	16,227
2022-08-18	0.682	0.706	0.682	0.690	0.637	14,503
2022-08-17	0.700	0.714	0.680	0.690	0.637	27,809
2022-08-16	0.692	0.694	0.688	0.692	0.639	16,717
2022-08-15	0.712	0.712	0.682	0.692	0.639	5,163
2022-08-12	0.690	0.708	0.678	0.698	0.644	10,839
2022-08-11	0.716	0.716	0.686	0.694	0.641	13,994
2022-08-10	0.672	0.702	0.664	0.702	0.648	12,685
2022-08-09	0.670	0.674	0.670	0.670	0.618	5,384
2022-08-08	0.692	0.702	0.670	0.670	0.618	19,076
2022-08-05	0.706	0.706	0.690	0.690	0.637	7,024
2022-08-04	0.686	0.730	0.680	0.680	0.628	38,468
2022-08-03	0.662	0.728	0.662	0.702	0.648	60,647
2022-08-02	0.686	0.700	0.648	0.674	0.622	65,538
2022-08-01	0.688	0.688	0.642	0.650	0.600	9,099
2022-07-29	0.640	0.688	0.640	0.650	0.600	121,519
2022-07-28	0.658	0.686	0.638	0.640	0.591	244,011
2022-07-27	0.690	0.740	0.648	0.650	0.600	349,897
2022-07-26	0.676	0.700	0.676	0.688	0.635	13,013

← NewerPage 18 of 22 · 1,278 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.