Vocento historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	0.948	0.960	0.924	0.952	0.845	28,178
2022-02-02	0.922	0.970	0.922	0.950	0.844	30,838
2022-02-01	0.920	0.958	0.920	0.956	0.849	20,765
2022-01-31	0.928	0.932	0.926	0.930	0.826	4,323
2022-01-28	0.926	0.950	0.926	0.930	0.826	7,984
2022-01-27	0.930	0.934	0.926	0.926	0.822	9,890
2022-01-26	0.948	0.950	0.938	0.950	0.844	9,972
2022-01-25	0.932	0.950	0.930	0.930	0.826	9,153
2022-01-24	0.946	0.950	0.926	0.950	0.844	13,568
2022-01-21	0.926	0.944	0.926	0.938	0.833	5,488
2022-01-20	0.946	0.950	0.928	0.930	0.826	6,144
2022-01-19	0.924	0.946	0.924	0.938	0.833	21,761
2022-01-18	0.924	0.932	0.924	0.932	0.828	1,430
2022-01-17	0.940	0.940	0.924	0.930	0.826	3,642
2022-01-14	0.922	0.924	0.922	0.924	0.821	4,384
2022-01-13	0.920	0.940	0.920	0.940	0.835	8,037
2022-01-12	0.942	0.950	0.924	0.924	0.821	3,053
2022-01-11	0.934	0.946	0.930	0.930	0.826	7,046
2022-01-10	0.926	0.950	0.922	0.950	0.844	3,649
2022-01-07	0.940	0.950	0.928	0.950	0.844	3,099
2022-01-06	0.920	0.932	0.920	0.922	0.819	472
2022-01-05	0.938	0.938	0.920	0.922	0.819	14,139
2022-01-04	0.966	0.966	0.926	0.930	0.826	72,510
2022-01-03	0.900	0.940	0.900	0.920	0.817	11,135
2021-12-30	0.930	0.968	0.892	0.940	0.835	62,889
2021-12-29	0.930	0.944	0.926	0.944	0.838	6,254
2021-12-28	0.922	0.988	0.922	0.948	0.842	35,192
2021-12-27	0.922	0.960	0.922	0.960	0.852	4,656
2021-12-23	0.978	0.978	0.910	0.954	0.847	4,965
2021-12-22	0.902	0.936	0.902	0.928	0.824	5,831
2021-12-21	0.948	0.948	0.900	0.926	0.822	259,432
2021-12-20	0.958	0.958	0.896	0.930	0.826	144,691
2021-12-17	0.958	0.970	0.958	0.970	0.861	18,902
2021-12-16	0.958	0.972	0.958	0.970	0.861	10,272
2021-12-15	0.980	0.998	0.956	0.980	0.870	10,793
2021-12-14	0.970	0.978	0.970	0.978	0.868	8,019
2021-12-13	1.000	1.000	0.970	0.970	0.861	8,857
2021-12-10	1.005	1.005	1.005	1.005	0.892	15,504
2021-12-09	1.000	1.020	1.000	1.020	0.906	7,250
2021-12-08	1.040	1.040	1.000	1.000	0.888	2,654
2021-12-07	0.952	1.020	0.952	0.982	0.872	174,452
2021-12-03	0.976	0.990	0.954	0.954	0.847	25,076
2021-12-02	0.976	0.996	0.976	0.996	0.884	3,572
2021-12-01	0.980	0.990	0.974	0.982	0.872	13,871
2021-11-30	0.980	0.988	0.970	0.988	0.877	9,456
2021-11-29	0.978	0.988	0.970	0.986	0.876	12,765
2021-11-26	0.988	0.988	0.956	0.960	0.852	23,905
2021-11-25	0.980	0.994	0.974	0.994	0.883	9,946
2021-11-24	0.976	1.000	0.974	0.988	0.877	16,996
2021-11-23	1.005	1.005	0.982	1.000	0.888	41,995
2021-11-22	1.070	1.070	1.000	1.000	0.888	118,545
2021-11-19	1.010	1.070	1.005	1.035	0.919	49,052
2021-11-18	1.005	1.060	1.000	1.060	0.941	36,597
2021-11-17	1.025	1.025	1.005	1.025	0.910	856
2021-11-16	1.005	1.015	1.005	1.015	0.901	2,616
2021-11-15	1.045	1.045	1.015	1.015	0.901	10,605
2021-11-12	1.025	1.045	1.025	1.045	0.928	15,082
2021-11-11	1.015	1.050	1.000	1.000	0.888	39,468
2021-11-10	1.015	1.020	1.015	1.020	0.906	7,210
2021-11-09	1.015	1.045	1.010	1.015	0.901	19,458

← NewerPage 21 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.