Vocento historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.686	0.688	0.682	0.686	0.686	7,602
2025-02-24	0.680	0.690	0.680	0.688	0.688	16,793
2025-02-21	0.690	0.694	0.680	0.690	0.690	890
2025-02-20	0.684	0.692	0.676	0.692	0.692	35,752
2025-02-19	0.680	0.698	0.680	0.696	0.696	66,005
2025-02-18	0.698	0.698	0.690	0.698	0.698	13,673
2025-02-17	0.692	0.700	0.690	0.700	0.700	28,482
2025-02-14	0.700	0.700	0.690	0.690	0.690	1,538
2025-02-13	0.692	0.700	0.692	0.700	0.700	9,326
2025-02-12	0.690	0.700	0.690	0.700	0.700	6,242
2025-02-11	0.696	0.700	0.690	0.700	0.700	22,179
2025-02-10	0.698	0.700	0.696	0.696	0.696	6,207
2025-02-07	0.702	0.714	0.696	0.698	0.698	38,034
2025-02-06	0.706	0.718	0.702	0.706	0.706	48,499
2025-02-05	0.692	0.734	0.692	0.720	0.720	53,746
2025-02-04	0.700	0.726	0.686	0.694	0.694	19,361
2025-02-03	0.716	0.730	0.716	0.716	0.716	16,488
2025-01-31	0.684	0.788	0.684	0.732	0.732	215,692
2025-01-30	0.708	0.708	0.690	0.692	0.692	15,222
2025-01-29	0.716	0.716	0.692	0.692	0.692	34,164
2025-01-28	0.642	0.720	0.642	0.690	0.690	105,253
2025-01-27	0.660	0.660	0.636	0.646	0.646	58,458
2025-01-24	0.636	0.648	0.636	0.636	0.636	10,653
2025-01-23	0.658	0.658	0.634	0.634	0.634	3,817
2025-01-22	0.632	0.650	0.622	0.650	0.650	12,980
2025-01-21	0.638	0.638	0.630	0.632	0.632	1,062
2025-01-20	0.638	0.650	0.638	0.638	0.638	14,284
2025-01-17	0.640	0.650	0.616	0.648	0.648	12,078
2025-01-16	0.638	0.640	0.630	0.638	0.638	6,753
2025-01-15	0.630	0.640	0.630	0.638	0.638	5,097
2025-01-14	0.624	0.650	0.618	0.636	0.636	4,281
2025-01-13	0.624	0.642	0.624	0.628	0.628	1,031
2025-01-10	0.674	0.674	0.624	0.630	0.630	30,211
2025-01-09	0.614	0.634	0.612	0.632	0.632	12,640
2025-01-08	0.620	0.624	0.620	0.624	0.624	2,071
2025-01-07	0.620	0.630	0.614	0.630	0.630	493
2025-01-06	0.616	0.636	0.616	0.630	0.630	5,843
2025-01-03	0.618	0.636	0.616	0.634	0.634	6,342
2025-01-02	0.610	0.644	0.606	0.640	0.640	50,007
2024-12-31	0.612	0.640	0.610	0.612	0.612	5,029
2024-12-30	0.616	0.624	0.610	0.624	0.624	25,388
2024-12-27	0.610	0.640	0.610	0.622	0.622	28,198
2024-12-24	0.622	0.622	0.612	0.612	0.612	14,074
2024-12-23	0.610	0.634	0.610	0.620	0.620	7,384
2024-12-20	0.608	0.636	0.606	0.620	0.620	24,481
2024-12-19	0.626	0.626	0.612	0.614	0.614	33,352
2024-12-18	0.632	0.640	0.620	0.620	0.620	12,764
2024-12-17	0.632	0.640	0.632	0.632	0.632	3,667
2024-12-16	0.634	0.640	0.634	0.636	0.636	15,747
2024-12-13	0.674	0.674	0.642	0.642	0.642	20,593
2024-12-12	0.676	0.676	0.646	0.652	0.652	2,390
2024-12-11	0.690	0.690	0.652	0.654	0.654	28,433
2024-12-10	0.612	0.678	0.612	0.678	0.678	316,374
2024-12-09	0.634	0.634	0.614	0.620	0.620	5,127
2024-12-06	0.624	0.636	0.620	0.620	0.620	27,852
2024-12-05	0.638	0.638	0.624	0.630	0.630	14,554
2024-12-04	0.616	0.634	0.614	0.630	0.630	15,528
2024-12-03	0.630	0.630	0.614	0.630	0.630	4,676
2024-12-02	0.638	0.638	0.608	0.618	0.618	19,287
2024-11-29	0.610	0.618	0.606	0.618	0.618	70,908

← NewerPage 8 of 22 · 1,274 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.