Vocento historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.650	0.650	0.640	0.650	0.650	10,249
2026-02-03	0.662	0.662	0.648	0.650	0.650	25,575
2026-02-02	0.640	0.660	0.640	0.650	0.650	21,660
2026-01-30	0.646	0.660	0.644	0.644	0.644	16,642
2026-01-29	0.658	0.658	0.644	0.648	0.648	10,166
2026-01-28	0.654	0.660	0.646	0.654	0.654	16,649
2026-01-27	0.698	0.698	0.628	0.660	0.660	645,752
2026-01-26	0.700	0.700	0.688	0.688	0.688	5,618
2026-01-23	0.700	0.700	0.688	0.688	0.688	7,733
2026-01-22	0.738	0.738	0.688	0.708	0.708	78,964
2026-01-21	0.702	0.718	0.702	0.710	0.710	3,271
2026-01-20	0.704	0.710	0.700	0.710	0.710	7,241
2026-01-19	0.702	0.718	0.702	0.710	0.710	50,435
2026-01-16	0.710	0.720	0.706	0.712	0.712	1,760
2026-01-15	0.700	0.730	0.700	0.724	0.724	9,411
2026-01-14	0.716	0.724	0.700	0.724	0.724	5,851
2026-01-13	0.708	0.718	0.692	0.718	0.718	2,936
2026-01-12	0.690	0.718	0.690	0.718	0.718	33,341
2026-01-09	0.700	0.720	0.700	0.720	0.720	17,278
2026-01-08	0.716	0.728	0.692	0.728	0.728	49,892
2026-01-07	0.714	0.750	0.714	0.736	0.736	54,836
2026-01-06	0.748	0.748	0.730	0.730	0.730	18,084
2026-01-05	0.730	0.750	0.710	0.734	0.734	105,193
2026-01-02	0.662	0.710	0.662	0.710	0.710	32,903
2025-12-31	0.664	0.690	0.664	0.690	0.690	38,961
2025-12-30	0.654	0.682	0.654	0.680	0.680	50,286
2025-12-29	0.660	0.670	0.656	0.666	0.666	11,365
2025-12-24	0.652	0.676	0.652	0.670	0.670	9,578
2025-12-23	0.656	0.670	0.656	0.660	0.660	37,906
2025-12-22	0.672	0.678	0.636	0.670	0.670	109,897
2025-12-19	0.676	0.700	0.676	0.700	0.700	17,477
2025-12-18	0.708	0.710	0.690	0.710	0.710	1,790
2025-12-17	0.720	0.720	0.680	0.708	0.708	38,260
2025-12-16	0.690	0.728	0.682	0.720	0.720	332,610
2025-12-15	0.638	0.680	0.638	0.678	0.678	135,198
2025-12-12	0.634	0.660	0.634	0.652	0.652	39,096
2025-12-11	0.654	0.658	0.640	0.642	0.642	8,779
2025-12-10	0.636	0.650	0.634	0.648	0.648	30,329
2025-12-09	0.632	0.644	0.632	0.636	0.636	4,219
2025-12-08	0.634	0.652	0.634	0.640	0.640	30,159
2025-12-05	0.640	0.640	0.640	0.640	0.640	5,573
2025-12-04	0.622	0.660	0.622	0.648	0.648	45,235
2025-12-03	0.636	0.636	0.620	0.634	0.634	26,752
2025-12-02	0.660	0.660	0.620	0.636	0.636	83,246
2025-12-01	0.632	0.658	0.632	0.634	0.634	19,099
2025-11-28	0.676	0.676	0.632	0.640	0.640	15,109
2025-11-27	0.638	0.650	0.638	0.640	0.640	7,185
2025-11-26	0.646	0.652	0.630	0.648	0.648	20,739
2025-11-25	0.640	0.642	0.634	0.642	0.642	31,926
2025-11-24	0.644	0.650	0.644	0.644	0.644	10,311
2025-11-21	0.650	0.652	0.626	0.648	0.648	33,429
2025-11-20	0.670	0.672	0.664	0.664	0.664	12,917
2025-11-19	0.662	0.670	0.656	0.670	0.670	16,124
2025-11-18	0.680	0.680	0.670	0.672	0.672	11,432
2025-11-17	0.670	0.778	0.642	0.686	0.686	641,639
2025-11-14	0.660	0.660	0.624	0.634	0.634	44,046
2025-11-13	0.666	0.676	0.666	0.666	0.666	19,324
2025-11-12	0.652	0.672	0.652	0.670	0.670	21,681
2025-11-11	0.654	0.676	0.654	0.670	0.670	11,599
2025-11-10	0.660	0.676	0.660	0.676	0.676	19,078

← NewerPage 4 of 5 · 255 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.