Vocento historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	0.946	0.964	0.940	0.956	0.849	14,539
2022-04-29	0.960	0.978	0.942	0.970	0.861	17,197
2022-04-28	0.966	0.974	0.940	0.974	0.865	53,610
2022-04-27	0.972	0.972	0.944	0.952	0.845	21,805
2022-04-26	0.990	0.990	0.950	0.964	0.856	40,898
2022-04-25	0.980	1.000	0.950	0.984	0.874	36,746
2022-04-22	0.994	1.000	0.984	1.000	0.888	63,514
2022-04-21	1.030	1.035	1.000	1.010	0.897	25,285
2022-04-20	1.000	1.020	1.000	1.015	0.901	1,110
2022-04-19	1.085	1.085	1.005	1.005	0.892	99,787
2022-04-14	1.030	1.030	0.996	1.020	0.906	3,074
2022-04-13	1.000	1.020	0.998	1.005	0.892	65,348
2022-04-12	0.996	1.050	0.996	1.010	0.897	26,101
2022-04-11	1.010	1.035	0.992	0.996	0.884	11,860
2022-04-08	0.994	1.015	0.994	1.010	0.897	6,805
2022-04-07	1.025	1.025	0.990	1.010	0.897	33,133
2022-04-06	1.015	1.035	1.015	1.025	0.910	14,469
2022-04-05	1.030	1.075	1.015	1.040	0.924	59,459
2022-04-04	1.085	1.095	1.040	1.040	0.924	20,947
2022-04-01	1.070	1.080	1.045	1.045	0.928	18,222
2022-03-31	1.010	1.085	1.010	1.030	0.915	29,731
2022-03-30	1.000	1.035	1.000	1.035	0.919	15,431
2022-03-29	0.938	1.010	0.938	1.010	0.897	39,877
2022-03-28	0.922	0.972	0.922	0.966	0.858	15,149
2022-03-25	1.000	1.000	0.934	0.948	0.842	103,892
2022-03-24	0.980	0.980	0.958	0.958	0.851	22,420
2022-03-23	0.944	1.000	0.944	0.980	0.870	20,989
2022-03-22	0.948	0.980	0.948	0.960	0.852	17,681
2022-03-21	0.928	0.982	0.928	0.980	0.870	29,310
2022-03-18	0.940	0.970	0.934	0.960	0.852	28,914
2022-03-17	0.934	0.968	0.934	0.938	0.833	4,314
2022-03-16	0.904	0.970	0.904	0.938	0.833	25,115
2022-03-15	0.924	0.944	0.924	0.938	0.833	16,363
2022-03-14	0.944	0.944	0.920	0.932	0.828	40,843
2022-03-11	0.946	0.946	0.920	0.934	0.829	111,028
2022-03-10	0.902	0.928	0.900	0.928	0.824	13,709
2022-03-09	0.930	0.930	0.898	0.902	0.801	7,324
2022-03-08	0.958	0.958	0.886	0.926	0.822	12,872
2022-03-07	0.884	0.952	0.884	0.950	0.844	68,369
2022-03-04	0.914	0.944	0.910	0.914	0.812	15,414
2022-03-03	0.906	0.948	0.906	0.926	0.822	7,050
2022-03-02	0.948	0.948	0.912	0.920	0.817	15,739
2022-03-01	0.890	0.948	0.890	0.948	0.842	757,383
2022-02-28	0.890	0.920	0.860	0.880	0.781	18,001
2022-02-25	0.894	0.900	0.892	0.900	0.799	9,597
2022-02-24	0.890	0.924	0.890	0.898	0.797	37,618
2022-02-23	0.916	0.926	0.898	0.926	0.822	8,129
2022-02-22	0.916	0.918	0.890	0.916	0.813	3,375
2022-02-21	0.926	0.928	0.914	0.924	0.821	21,835
2022-02-18	0.898	0.924	0.892	0.920	0.817	15,399
2022-02-17	0.900	0.918	0.900	0.910	0.808	17,343
2022-02-16	0.928	0.928	0.904	0.904	0.803	4,928
2022-02-15	0.920	0.924	0.902	0.902	0.801	37,786
2022-02-14	0.924	0.930	0.920	0.920	0.817	30,413
2022-02-11	0.926	0.940	0.926	0.934	0.829	13,369
2022-02-10	0.954	0.954	0.926	0.932	0.828	15,112
2022-02-09	0.932	0.948	0.928	0.940	0.835	45,740
2022-02-08	0.958	0.958	0.940	0.940	0.835	62,926
2022-02-07	0.932	0.960	0.932	0.940	0.835	16,329
2022-02-04	0.964	0.966	0.928	0.960	0.852	14,885

← NewerPage 20 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.