Vocento historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.610	0.642	0.610	0.610	0.610	34,061
2024-11-27	0.620	0.622	0.614	0.614	0.614	19,596
2024-11-26	0.620	0.620	0.620	0.620	0.620	1,599
2024-11-25	0.620	0.648	0.620	0.628	0.628	55,256
2024-11-22	0.610	0.632	0.610	0.632	0.632	9,453
2024-11-21	0.616	0.616	0.610	0.610	0.610	14,927
2024-11-20	0.610	0.612	0.610	0.612	0.612	17,394
2024-11-19	0.630	0.630	0.610	0.616	0.616	6,743
2024-11-18	0.638	0.638	0.612	0.634	0.634	1,406
2024-11-15	0.614	0.618	0.612	0.612	0.612	15,789
2024-11-14	0.624	0.624	0.614	0.618	0.618	53,224
2024-11-13	0.640	0.640	0.630	0.636	0.636	83,272
2024-11-12	0.662	0.662	0.648	0.660	0.660	5,922
2024-11-11	0.642	0.650	0.642	0.650	0.650	2,245
2024-11-08	0.664	0.666	0.642	0.650	0.650	9,349
2024-11-07	0.658	0.664	0.640	0.660	0.660	14,857
2024-11-06	0.650	0.666	0.650	0.650	0.650	16,500
2024-11-05	0.662	0.662	0.658	0.658	0.658	28,780
2024-11-04	0.664	0.680	0.664	0.664	0.664	2,753
2024-10-31	0.662	0.682	0.662	0.672	0.672	1,257
2024-10-30	0.688	0.688	0.660	0.672	0.672	6,735
2024-10-29	0.664	0.684	0.660	0.678	0.678	49,959
2024-10-28	0.666	0.666	0.664	0.664	0.664	15,085
2024-10-25	0.684	0.684	0.664	0.670	0.670	13,024
2024-10-24	0.666	0.686	0.664	0.666	0.666	44,360
2024-10-23	0.694	0.694	0.672	0.680	0.680	5,081
2024-10-22	0.682	0.682	0.664	0.680	0.680	28,610
2024-10-21	0.682	0.694	0.682	0.694	0.694	2,772
2024-10-18	0.684	0.696	0.684	0.686	0.686	28,612
2024-10-17	0.686	0.694	0.686	0.690	0.690	5,658
2024-10-16	0.686	0.694	0.686	0.686	0.686	2,040
2024-10-15	0.690	0.690	0.678	0.678	0.678	4,174
2024-10-14	0.690	0.696	0.674	0.696	0.696	12,944
2024-10-11	0.670	0.696	0.670	0.696	0.696	6,759
2024-10-10	0.696	0.696	0.672	0.688	0.688	22,691
2024-10-09	0.670	0.698	0.652	0.664	0.664	34,565
2024-10-08	0.658	0.670	0.658	0.670	0.670	4,892
2024-10-07	0.688	0.690	0.640	0.676	0.676	64,129
2024-10-04	0.682	0.700	0.636	0.688	0.688	134,961
2024-10-03	0.678	0.710	0.678	0.682	0.682	8,990
2024-10-02	0.690	0.708	0.690	0.698	0.698	12,881
2024-10-01	0.702	0.702	0.690	0.698	0.698	7,333
2024-09-30	0.710	0.710	0.690	0.698	0.698	5,732
2024-09-27	0.680	0.708	0.680	0.692	0.692	21,142
2024-09-26	0.706	0.710	0.706	0.706	0.706	9,234
2024-09-25	0.694	0.708	0.686	0.706	0.706	21,359
2024-09-24	0.702	0.706	0.700	0.704	0.704	2,443
2024-09-23	0.700	0.714	0.700	0.700	0.700	32,331
2024-09-20	0.704	0.712	0.704	0.710	0.710	602
2024-09-19	0.702	0.712	0.702	0.704	0.704	10,950
2024-09-18	0.702	0.712	0.702	0.710	0.710	3,523
2024-09-17	0.686	0.712	0.686	0.708	0.708	2,699
2024-09-16	0.700	0.712	0.700	0.712	0.712	378
2024-09-13	0.700	0.712	0.700	0.712	0.712	9,021
2024-09-12	0.710	0.712	0.700	0.710	0.710	6,484
2024-09-11	0.680	0.712	0.680	0.698	0.698	4,644
2024-09-10	0.708	0.708	0.690	0.706	0.706	9,431
2024-09-09	0.706	0.714	0.690	0.714	0.714	7,948
2024-09-06	0.704	0.704	0.700	0.700	0.700	37,218
2024-09-05	0.710	0.712	0.702	0.710	0.710	7,387

← NewerPage 9 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.