Vocento historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.650	0.662	0.650	0.660	0.660	95,583
2025-11-06	0.630	0.662	0.630	0.662	0.662	61,284
2025-11-05	0.648	0.650	0.626	0.646	0.646	23,813
2025-11-04	0.642	0.648	0.634	0.634	0.634	14,477
2025-11-03	0.648	0.648	0.634	0.648	0.648	21,598
2025-10-31	0.628	0.640	0.628	0.640	0.640	28,300
2025-10-30	0.630	0.636	0.628	0.636	0.636	14,115
2025-10-29	0.632	0.638	0.630	0.638	0.638	13,875
2025-10-28	0.628	0.648	0.628	0.638	0.638	7,099
2025-10-27	0.644	0.644	0.630	0.636	0.636	21,815
2025-10-24	0.648	0.660	0.640	0.644	0.644	24,030
2025-10-23	0.648	0.648	0.636	0.648	0.648	13,353
2025-10-22	0.646	0.648	0.638	0.638	0.638	36,107
2025-10-21	0.632	0.648	0.632	0.632	0.632	11,979
2025-10-20	0.642	0.648	0.628	0.632	0.632	58,294
2025-10-17	0.624	0.626	0.622	0.622	0.622	50,018
2025-10-16	0.624	0.632	0.624	0.632	0.632	9,203
2025-10-15	0.630	0.630	0.624	0.624	0.624	1,593
2025-10-14	0.630	0.630	0.624	0.630	0.630	589
2025-10-13	0.624	0.644	0.620	0.642	0.642	25,547
2025-10-10	0.630	0.640	0.624	0.624	0.624	8,116
2025-10-09	0.624	0.630	0.624	0.630	0.630	543
2025-10-08	0.646	0.648	0.632	0.648	0.648	75,842
2025-10-07	0.624	0.646	0.624	0.646	0.646	15,199
2025-10-06	0.638	0.642	0.630	0.638	0.638	45,722
2025-10-03	0.630	0.636	0.628	0.636	0.636	24,624
2025-10-02	0.620	0.628	0.620	0.628	0.628	42,125
2025-10-01	0.616	0.630	0.614	0.620	0.620	56,627
2025-09-30	0.614	0.628	0.614	0.616	0.616	34,261
2025-09-29	0.630	0.630	0.612	0.614	0.614	24,136
2025-09-26	0.622	0.626	0.616	0.616	0.616	2,459
2025-09-25	0.616	0.622	0.616	0.620	0.620	858
2025-09-24	0.634	0.634	0.614	0.624	0.624	16,033
2025-09-23	0.638	0.638	0.618	0.618	0.618	15,010
2025-09-22	0.636	0.636	0.624	0.628	0.628	28,544
2025-09-19	0.630	0.638	0.630	0.638	0.638	13,232
2025-09-18	0.624	0.630	0.618	0.630	0.630	40,863
2025-09-17	0.618	0.630	0.618	0.630	0.630	14,764
2025-09-16	0.622	0.630	0.618	0.628	0.628	74,834
2025-09-15	0.620	0.622	0.618	0.622	0.622	24,368
2025-09-12	0.622	0.628	0.622	0.622	0.622	34,255
2025-09-11	0.630	0.630	0.624	0.624	0.624	18,194
2025-09-10	0.624	0.634	0.624	0.630	0.630	23,602
2025-09-09	0.624	0.624	0.624	0.624	0.624	25,938
2025-09-08	0.620	0.630	0.620	0.630	0.630	5,923
2025-09-05	0.624	0.630	0.620	0.622	0.622	40,665
2025-09-04	0.622	0.630	0.622	0.624	0.624	828
2025-09-03	0.632	0.632	0.622	0.622	0.622	1,030
2025-09-02	0.634	0.634	0.620	0.620	0.620	75,520
2025-09-01	0.628	0.634	0.628	0.634	0.634	1,134
2025-08-29	0.620	0.634	0.620	0.634	0.634	70,455
2025-08-28	0.626	0.628	0.622	0.628	0.628	7,551
2025-08-27	0.620	0.630	0.620	0.630	0.630	9,662
2025-08-26	0.624	0.638	0.622	0.626	0.626	25,457
2025-08-25	0.640	0.640	0.624	0.630	0.630	11,886
2025-08-22	0.622	0.630	0.622	0.622	0.622	1,205
2025-08-21	0.620	0.638	0.620	0.626	0.626	11,697
2025-08-20	0.622	0.622	0.622	0.622	0.622	9,570
2025-08-19	0.638	0.638	0.626	0.626	0.626	2,848
2025-08-18	0.646	0.646	0.624	0.624	0.624	49,273

← NewerPage 5 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.