Vocento historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	0.694	0.700	0.678	0.678	0.626	13,015
2022-07-22	0.694	0.700	0.676	0.678	0.626	30,363
2022-07-21	0.698	0.700	0.676	0.688	0.635	31,351
2022-07-20	0.690	0.700	0.676	0.700	0.646	19,065
2022-07-19	0.672	0.694	0.672	0.694	0.641	13,437
2022-07-18	0.670	0.682	0.670	0.682	0.630	2,876
2022-07-15	0.676	0.690	0.670	0.686	0.633	50,792
2022-07-14	0.698	0.700	0.698	0.700	0.646	8,546
2022-07-13	0.698	0.698	0.678	0.686	0.633	4,200
2022-07-12	0.698	0.700	0.688	0.690	0.637	9,798
2022-07-11	0.700	0.700	0.692	0.692	0.639	7,054
2022-07-08	0.696	0.698	0.692	0.692	0.639	11,029
2022-07-07	0.698	0.700	0.686	0.688	0.635	33,052
2022-07-06	0.698	0.698	0.678	0.690	0.637	65,133
2022-07-05	0.690	0.690	0.660	0.680	0.628	30,634
2022-07-04	0.698	0.700	0.690	0.700	0.646	26,980
2022-07-01	0.698	0.700	0.684	0.700	0.646	16,541
2022-06-30	0.726	0.726	0.680	0.684	0.631	43,564
2022-06-29	0.750	0.752	0.726	0.726	0.670	62,047
2022-06-28	0.794	0.800	0.738	0.742	0.685	178,550
2022-06-27	0.770	0.782	0.770	0.770	0.711	55,754
2022-06-24	0.790	0.800	0.786	0.798	0.737	2,541
2022-06-23	0.786	0.800	0.786	0.800	0.738	31,358
2022-06-22	0.806	0.822	0.784	0.806	0.744	32,885
2022-06-21	0.826	0.828	0.806	0.812	0.750	463,250
2022-06-20	0.828	0.828	0.800	0.828	0.764	33,830
2022-06-17	0.846	0.846	0.806	0.830	0.766	64,811
2022-06-16	0.810	0.834	0.794	0.830	0.766	81,628
2022-06-15	0.810	0.828	0.810	0.826	0.762	6,187
2022-06-14	0.834	0.840	0.810	0.828	0.764	146,952
2022-06-13	0.840	0.856	0.826	0.856	0.790	53,970
2022-06-10	0.842	0.848	0.840	0.840	0.775	31,338
2022-06-09	0.842	0.876	0.842	0.848	0.783	42,177
2022-06-08	0.842	0.856	0.842	0.842	0.777	36,986
2022-06-07	0.850	0.850	0.840	0.844	0.779	10,030
2022-06-06	0.852	0.856	0.850	0.850	0.785	180,210
2022-06-03	0.874	0.874	0.854	0.854	0.788	40,231
2022-06-02	0.876	0.876	0.854	0.860	0.794	41,476
2022-06-01	0.850	0.880	0.850	0.862	0.796	59,844
2022-05-31	0.870	0.880	0.846	0.870	0.803	118,697
2022-05-30	0.864	0.870	0.840	0.870	0.803	121,913
2022-05-27	0.862	0.864	0.860	0.864	0.798	10,504
2022-05-26	0.846	0.864	0.840	0.856	0.790	324,569
2022-05-25	0.874	0.874	0.822	0.848	0.783	686,611
2022-05-24	0.888	0.896	0.876	0.888	0.820	16,460
2022-05-23	0.880	0.896	0.880	0.886	0.818	25,353
2022-05-20	0.882	0.898	0.874	0.880	0.812	1,938,904
2022-05-19	0.900	0.900	0.880	0.882	0.814	10,322
2022-05-18	0.910	0.918	0.870	0.918	0.847	117,582
2022-05-17	0.914	0.926	0.890	0.914	0.844	32,462
2022-05-16	0.926	0.942	0.864	0.916	0.845	136,764
2022-05-13	0.948	0.948	0.928	0.936	0.864	8,176
2022-05-12	0.934	0.952	0.934	0.936	0.864	3,735
2022-05-11	1.000	1.000	0.934	0.940	0.868	28,002
2022-05-10	0.926	1.000	0.926	0.950	0.877	118,251
2022-05-09	0.930	0.950	0.920	0.928	0.857	28,173
2022-05-06	0.950	0.976	0.932	0.960	0.852	53,631
2022-05-05	0.970	0.970	0.950	0.960	0.852	33,155
2022-05-04	0.968	0.974	0.956	0.956	0.849	135,160
2022-05-03	0.960	0.968	0.942	0.968	0.860	8,016

← NewerPage 19 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.