Vocento historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.672	0.680	0.650	0.660	0.660	51,248
2025-05-22	0.662	0.676	0.662	0.672	0.672	1,923
2025-05-21	0.662	0.672	0.662	0.672	0.672	22,800
2025-05-20	0.676	0.678	0.650	0.666	0.666	112,099
2025-05-19	0.662	0.680	0.662	0.676	0.676	51,191
2025-05-16	0.664	0.674	0.662	0.670	0.670	41,386
2025-05-15	0.686	0.686	0.664	0.664	0.664	34,768
2025-05-14	0.666	0.672	0.666	0.672	0.672	61,456
2025-05-13	0.680	0.688	0.650	0.680	0.680	58,627
2025-05-12	0.688	0.690	0.664	0.680	0.680	55,774
2025-05-09	0.688	0.688	0.644	0.662	0.662	188,081
2025-05-08	0.700	0.700	0.692	0.694	0.694	7,448
2025-05-07	0.710	0.720	0.700	0.700	0.700	4,954
2025-05-06	0.700	0.700	0.690	0.690	0.690	6,125
2025-05-05	0.738	0.740	0.692	0.700	0.700	75,284
2025-05-02	0.700	0.740	0.680	0.704	0.704	82,203
2025-04-30	0.686	0.698	0.680	0.698	0.698	10,479
2025-04-29	0.662	0.710	0.662	0.686	0.686	152,992
2025-04-28	0.696	0.696	0.660	0.662	0.662	90,508
2025-04-25	0.692	0.710	0.692	0.700	0.700	29,110
2025-04-24	0.712	0.730	0.700	0.712	0.712	55,227
2025-04-23	0.704	0.722	0.670	0.718	0.718	109,886
2025-04-22	0.690	0.740	0.680	0.740	0.740	69,210
2025-04-17	0.676	0.690	0.672	0.684	0.684	22,565
2025-04-16	0.690	0.690	0.664	0.670	0.670	22,330
2025-04-15	0.652	0.680	0.652	0.662	0.662	9,280
2025-04-14	0.686	0.686	0.670	0.670	0.670	99,948
2025-04-11	0.658	0.658	0.650	0.658	0.658	575
2025-04-10	0.690	0.690	0.638	0.650	0.650	33,533
2025-04-09	0.660	0.660	0.630	0.650	0.650	13,279
2025-04-08	0.632	0.666	0.632	0.644	0.644	107,880
2025-04-07	0.650	0.658	0.630	0.650	0.650	37,251
2025-04-04	0.652	0.666	0.650	0.660	0.660	55,110
2025-04-03	0.650	0.660	0.650	0.652	0.652	20,513
2025-04-02	0.680	0.680	0.630	0.660	0.660	72,461
2025-04-01	0.674	0.680	0.674	0.680	0.680	4,589
2025-03-31	0.696	0.698	0.694	0.696	0.696	3,367
2025-03-28	0.690	0.700	0.690	0.698	0.698	19,364
2025-03-27	0.728	0.728	0.672	0.688	0.688	203,425
2025-03-26	0.778	0.778	0.740	0.740	0.740	32,621
2025-03-25	0.788	0.788	0.758	0.758	0.758	16,434
2025-03-24	0.760	0.794	0.760	0.762	0.762	24,410
2025-03-21	0.798	0.798	0.740	0.760	0.760	42,024
2025-03-20	0.800	0.800	0.780	0.780	0.780	53,545
2025-03-19	0.786	0.798	0.762	0.790	0.790	128,404
2025-03-18	0.760	0.780	0.748	0.762	0.762	90,219
2025-03-17	0.750	0.770	0.744	0.746	0.746	42,331
2025-03-14	0.732	0.740	0.728	0.740	0.740	31,341
2025-03-13	0.732	0.748	0.730	0.732	0.732	48,080
2025-03-12	0.740	0.750	0.724	0.732	0.732	133,226
2025-03-11	0.706	0.738	0.706	0.730	0.730	62,816
2025-03-10	0.710	0.740	0.710	0.720	0.720	90,587
2025-03-07	0.712	0.712	0.700	0.710	0.710	17,571
2025-03-06	0.692	0.724	0.692	0.710	0.710	25,855
2025-03-05	0.700	0.700	0.690	0.700	0.700	20,001
2025-03-04	0.712	0.714	0.684	0.684	0.684	63,738
2025-03-03	0.700	0.704	0.690	0.700	0.700	9,044
2025-02-28	0.696	0.698	0.690	0.698	0.698	24,461
2025-02-27	0.680	0.696	0.680	0.692	0.692	5,537
2025-02-26	0.696	0.696	0.686	0.694	0.694	10,097

← NewerPage 7 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.