Vocento historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.776	0.782	0.774	0.780	0.780	51,197
2026-04-30	0.760	0.780	0.760	0.772	0.772	73,076
2026-04-29	0.750	0.760	0.750	0.760	0.760	12,794
2026-04-28	0.750	0.762	0.750	0.758	0.758	9,023
2026-04-27	0.750	0.750	0.750	0.750	0.750	9,685
2026-04-24	0.762	0.762	0.750	0.750	0.750	5,875
2026-04-23	0.736	0.762	0.736	0.762	0.762	19,697
2026-04-22	0.742	0.744	0.742	0.742	0.742	5,526
2026-04-21	0.768	0.768	0.744	0.752	0.752	2,150
2026-04-20	0.732	0.750	0.732	0.750	0.750	18,241
2026-04-17	0.750	0.760	0.750	0.760	0.760	54,077
2026-04-16	0.750	0.750	0.740	0.750	0.750	15,883
2026-04-15	0.710	0.750	0.710	0.740	0.740	17,154
2026-04-14	0.716	0.732	0.716	0.726	0.726	8,872
2026-04-13	0.700	0.716	0.700	0.716	0.716	16,343
2026-04-10	0.740	0.740	0.708	0.716	0.716	4,769
2026-04-09	0.736	0.740	0.726	0.740	0.740	14,160
2026-04-08	0.740	0.750	0.736	0.740	0.740	104,263
2026-04-07	0.732	0.740	0.726	0.740	0.740	68,920
2026-04-02	0.740	0.750	0.740	0.740	0.740	267
2026-04-01	0.742	0.748	0.740	0.740	0.740	15,277
2026-03-31	0.744	0.750	0.742	0.742	0.742	21,922
2026-03-30	0.724	0.760	0.724	0.760	0.760	34,484
2026-03-27	0.740	0.740	0.730	0.740	0.740	502
2026-03-26	0.734	0.750	0.700	0.740	0.740	79,722
2026-03-25	0.710	0.748	0.710	0.740	0.740	15,988
2026-03-24	0.702	0.738	0.702	0.720	0.720	44,197
2026-03-23	0.714	0.730	0.714	0.730	0.730	18,664
2026-03-20	0.728	0.728	0.710	0.712	0.712	7,833
2026-03-19	0.720	0.720	0.700	0.710	0.710	469,299
2026-03-18	0.718	0.718	0.694	0.700	0.700	1,418
2026-03-17	0.700	0.710	0.700	0.700	0.700	871
2026-03-16	0.718	0.718	0.690	0.700	0.700	7,138
2026-03-13	0.700	0.710	0.692	0.700	0.700	23,610
2026-03-12	0.698	0.728	0.684	0.700	0.700	545,641
2026-03-11	0.698	0.698	0.682	0.682	0.682	8,095
2026-03-10	0.682	0.692	0.680	0.690	0.690	23,425
2026-03-09	0.670	0.700	0.660	0.700	0.700	45,285
2026-03-06	0.680	0.696	0.670	0.690	0.690	27,262
2026-03-05	0.662	0.692	0.662	0.690	0.690	13,558
2026-03-04	0.678	0.688	0.660	0.688	0.688	136,266
2026-03-03	0.660	0.680	0.660	0.680	0.680	86,840
2026-03-02	0.640	0.696	0.640	0.664	0.664	47,922
2026-02-27	0.664	0.670	0.660	0.668	0.668	30,515
2026-02-26	0.670	0.670	0.662	0.664	0.664	1,090
2026-02-25	0.666	0.670	0.664	0.664	0.664	6,228
2026-02-24	0.680	0.680	0.666	0.674	0.674	12,387
2026-02-23	0.676	0.680	0.662	0.680	0.680	138,558
2026-02-20	0.642	0.668	0.640	0.662	0.662	32,311
2026-02-19	0.640	0.668	0.640	0.646	0.646	2,759
2026-02-18	0.654	0.658	0.642	0.650	0.650	49,701
2026-02-17	0.642	0.642	0.642	0.642	0.642	4,264
2026-02-16	0.644	0.666	0.640	0.650	0.650	33,180
2026-02-13	0.640	0.668	0.640	0.644	0.644	37,131
2026-02-12	0.638	0.680	0.634	0.640	0.640	208,002
2026-02-11	0.650	0.650	0.634	0.640	0.640	60,260
2026-02-10	0.650	0.650	0.650	0.650	0.650	667
2026-02-09	0.640	0.656	0.640	0.650	0.650	2,459
2026-02-06	0.650	0.650	0.650	0.650	0.650	397
2026-02-05	0.650	0.658	0.650	0.650	0.650	3,098

← NewerPage 3 of 22 · 1,277 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.