Vocento historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.624	0.636	0.624	0.632	0.632	22,578
2025-08-14	0.630	0.636	0.630	0.630	0.630	27,952
2025-08-13	0.646	0.660	0.630	0.650	0.650	19,775
2025-08-12	0.630	0.646	0.620	0.640	0.640	119,244
2025-08-11	0.630	0.642	0.622	0.640	0.640	7,393
2025-08-08	0.630	0.640	0.626	0.630	0.630	56,909
2025-08-07	0.630	0.630	0.626	0.626	0.626	17,885
2025-08-06	0.622	0.624	0.622	0.624	0.624	4,895
2025-08-05	0.622	0.630	0.622	0.622	0.622	5,251
2025-08-04	0.622	0.630	0.622	0.624	0.624	13,975
2025-08-01	0.622	0.626	0.620	0.622	0.622	14,392
2025-07-31	0.640	0.640	0.622	0.622	0.622	5,704
2025-07-30	0.626	0.628	0.622	0.622	0.622	3,555
2025-07-29	0.622	0.638	0.622	0.626	0.626	8,472
2025-07-28	0.644	0.644	0.626	0.630	0.630	19,961
2025-07-25	0.622	0.630	0.620	0.620	0.620	38,349
2025-07-24	0.630	0.636	0.620	0.630	0.630	9,167
2025-07-23	0.626	0.640	0.626	0.630	0.630	58,122
2025-07-22	0.630	0.630	0.622	0.626	0.626	19,511
2025-07-21	0.628	0.630	0.622	0.626	0.626	39,990
2025-07-18	0.622	0.630	0.620	0.620	0.620	36,325
2025-07-17	0.630	0.630	0.622	0.622	0.622	56,096
2025-07-16	0.638	0.638	0.630	0.630	0.630	24,027
2025-07-15	0.638	0.640	0.636	0.640	0.640	4,198
2025-07-14	0.622	0.640	0.622	0.638	0.638	2,708
2025-07-11	0.640	0.648	0.630	0.638	0.638	11,077
2025-07-10	0.640	0.642	0.640	0.640	0.640	3,231
2025-07-09	0.652	0.652	0.630	0.642	0.642	42,198
2025-07-08	0.640	0.656	0.632	0.640	0.640	43,882
2025-07-07	0.622	0.630	0.622	0.630	0.630	1,923
2025-07-04	0.648	0.648	0.632	0.632	0.632	7,244
2025-07-03	0.620	0.666	0.620	0.632	0.632	196,884
2025-07-02	0.610	0.620	0.610	0.620	0.620	98,276
2025-07-01	0.634	0.640	0.612	0.624	0.624	341,225
2025-06-30	0.660	0.660	0.636	0.640	0.640	22,849
2025-06-27	0.658	0.660	0.650	0.660	0.660	9,495
2025-06-26	0.640	0.658	0.636	0.658	0.658	33,301
2025-06-25	0.640	0.650	0.632	0.632	0.632	7,000
2025-06-24	0.630	0.650	0.630	0.640	0.640	6,564
2025-06-23	0.640	0.670	0.620	0.634	0.634	82,719
2025-06-20	0.650	0.660	0.640	0.642	0.642	37,094
2025-06-19	0.650	0.662	0.650	0.650	0.650	94,186
2025-06-18	0.660	0.660	0.652	0.652	0.652	25,179
2025-06-17	0.670	0.670	0.654	0.654	0.654	1,641
2025-06-16	0.658	0.664	0.652	0.660	0.660	21,600
2025-06-13	0.656	0.664	0.656	0.664	0.664	1,804
2025-06-12	0.664	0.666	0.656	0.662	0.662	10,373
2025-06-11	0.660	0.660	0.656	0.656	0.656	15,570
2025-06-10	0.666	0.668	0.662	0.668	0.668	18,931
2025-06-09	0.676	0.676	0.660	0.666	0.666	13,365
2025-06-06	0.666	0.670	0.660	0.660	0.660	24,452
2025-06-05	0.660	0.672	0.660	0.662	0.662	37,944
2025-06-04	0.662	0.668	0.660	0.660	0.660	9,954
2025-06-03	0.670	0.672	0.660	0.672	0.672	34,868
2025-06-02	0.676	0.676	0.670	0.672	0.672	14,198
2025-05-30	0.670	0.676	0.670	0.676	0.676	3,515
2025-05-29	0.676	0.676	0.670	0.670	0.670	1,373
2025-05-28	0.670	0.676	0.660	0.676	0.676	12,351
2025-05-27	0.660	0.676	0.660	0.660	0.660	23,518
2025-05-26	0.656	0.660	0.656	0.660	0.660	5,719

← NewerPage 6 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.