Vocento historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.782	0.800	0.782	0.782	0.782	3,834
2026-07-23	0.798	0.800	0.784	0.800	0.800	5,069
2026-07-22	0.798	0.798	0.782	0.798	0.798	5,309
2026-07-21	0.756	0.796	0.756	0.782	0.782	934
2026-07-20	0.758	0.800	0.758	0.800	0.800	7,072
2026-07-17	0.768	0.798	0.764	0.790	0.790	18,186
2026-07-16	0.782	0.800	0.780	0.800	0.800	4,481
2026-07-15	0.800	0.814	0.782	0.800	0.800	24,489
2026-07-14	0.818	0.818	0.780	0.814	0.814	2,195
2026-07-13	0.820	0.820	0.780	0.800	0.800	8,750
2026-07-10	0.800	0.820	0.784	0.820	0.820	22,091
2026-07-09	0.772	0.798	0.772	0.780	0.780	1,441
2026-07-08	0.790	0.790	0.770	0.788	0.788	11,540
2026-07-07	0.798	0.808	0.756	0.796	0.796	62,777
2026-07-06	0.838	0.838	0.790	0.798	0.798	48,320
2026-07-03	0.792	0.840	0.784	0.838	0.838	11,213
2026-07-02	0.800	0.800	0.776	0.794	0.794	16,092
2026-07-01	0.836	0.836	0.792	0.794	0.794	26,300
2026-06-30	0.790	0.808	0.790	0.808	0.808	1,444
2026-06-29	0.836	0.836	0.792	0.810	0.810	21,893
2026-06-26	0.836	0.836	0.792	0.814	0.814	32,566
2026-06-25	0.820	0.836	0.804	0.830	0.830	17,229
2026-06-24	0.830	0.836	0.808	0.836	0.836	4,435
2026-06-23	0.806	0.838	0.806	0.838	0.838	3,619
2026-06-22	0.820	0.840	0.804	0.840	0.840	20,905
2026-06-19	0.840	0.840	0.820	0.820	0.820	38,349
2026-06-18	0.868	0.868	0.864	0.868	0.868	1,100
2026-06-17	0.856	0.876	0.832	0.874	0.874	36,483
2026-06-16	0.888	0.916	0.872	0.880	0.880	12,582
2026-06-15	0.882	0.918	0.860	0.900	0.900	151,767
2026-06-12	0.900	0.990	0.898	0.938	0.938	92,770
2026-06-11	0.960	0.960	0.882	0.946	0.946	57,383
2026-06-10	0.954	0.980	0.954	0.970	0.970	19,728
2026-06-09	0.952	1.020	0.950	0.980	0.980	125,123
2026-06-08	0.950	1.000	0.950	0.982	0.982	193,344
2026-06-05	0.848	0.930	0.848	0.914	0.914	82,249
2026-06-04	0.860	0.900	0.820	0.876	0.876	923,837
2026-06-03	0.850	0.860	0.850	0.850	0.850	46,072
2026-06-02	0.850	0.850	0.804	0.806	0.806	4,059
2026-06-01	0.800	0.820	0.796	0.804	0.804	16,132
2026-05-29	0.810	0.828	0.810	0.810	0.810	675
2026-05-28	0.800	0.840	0.796	0.820	0.820	9,755
2026-05-27	0.814	0.814	0.812	0.812	0.812	4,569
2026-05-26	0.834	0.850	0.834	0.834	0.834	3,571
2026-05-25	0.834	0.838	0.834	0.836	0.836	8,007
2026-05-22	0.832	0.856	0.832	0.834	0.834	23,425
2026-05-21	0.860	0.860	0.830	0.852	0.852	55,034
2026-05-20	0.826	0.860	0.810	0.840	0.840	31,424
2026-05-19	0.848	0.848	0.824	0.846	0.846	6,626
2026-05-18	0.814	0.842	0.814	0.842	0.842	21,251
2026-05-15	0.810	0.826	0.810	0.826	0.826	17,535
2026-05-14	0.810	0.832	0.810	0.832	0.832	24,460
2026-05-13	0.828	0.830	0.820	0.830	0.830	38,225
2026-05-12	0.828	0.828	0.806	0.806	0.806	14,461
2026-05-11	0.802	0.820	0.802	0.820	0.820	8,666
2026-05-08	0.810	0.810	0.800	0.800	0.800	21,839
2026-05-07	0.800	0.824	0.790	0.810	0.810	54,526
2026-05-06	0.780	0.790	0.780	0.780	0.780	70,076
2026-05-05	0.758	0.780	0.758	0.778	0.778	13,141
2026-05-04	0.776	0.782	0.774	0.780	0.780	51,197

← NewerPage 2 of 5 · 254 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.