Vocento historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.832	0.850	0.832	0.832	0.832	2,763
2026-10-15	0.862	0.880	0.852	0.852	0.852	3,344
2026-10-14	0.888	0.888	0.854	0.864	0.864	5,702
2026-10-13	0.888	0.888	0.850	0.874	0.874	6,912
2026-10-12	0.880	0.888	0.840	0.888	0.888	1,739
2026-10-09	0.846	0.890	0.846	0.884	0.884	4,989
2026-10-08	0.858	0.860	0.858	0.860	0.860	300
2026-10-07	0.860	0.860	0.842	0.860	0.860	5,944
2026-10-06	0.878	0.880	0.876	0.880	0.880	12,175
2026-10-05	0.852	0.868	0.830	0.850	0.850	10,151
2026-10-02	0.878	0.878	0.858	0.878	0.878	14,274
2026-10-01	0.822	0.878	0.822	0.878	0.878	18,059
2026-09-30	0.880	0.880	0.840	0.846	0.846	20,590
2026-09-29	0.914	0.920	0.850	0.884	0.884	24,727
2026-09-28	0.950	0.950	0.880	0.910	0.910	33,610
2026-09-25	0.910	0.940	0.910	0.936	0.936	18,709
2026-09-24	0.928	0.968	0.890	0.908	0.908	47,995
2026-09-23	0.880	0.930	0.878	0.900	0.900	28,336
2026-09-22	0.860	0.880	0.840	0.880	0.880	11,476
2026-09-21	0.848	0.860	0.848	0.852	0.852	1,717
2026-09-18	0.892	0.920	0.834	0.880	0.880	39,722
2026-09-17	0.840	0.890	0.840	0.888	0.888	21,651
2026-09-16	0.890	0.890	0.860	0.860	0.860	1,336
2026-09-15	0.840	0.890	0.840	0.890	0.890	5,502
2026-09-14	0.890	0.890	0.860	0.882	0.882	3,970
2026-09-11	0.870	0.916	0.862	0.894	0.894	55,696
2026-09-10	0.882	0.890	0.854	0.860	0.860	27,710
2026-09-09	0.840	0.894	0.840	0.840	0.840	38,223
2026-09-08	0.840	0.890	0.840	0.840	0.840	56,494
2026-09-07	0.840	0.848	0.840	0.840	0.840	64,738
2026-09-04	0.792	0.822	0.792	0.822	0.822	24,825
2026-09-03	0.780	0.840	0.770	0.794	0.794	92,964
2026-09-02	0.780	0.800	0.780	0.780	0.780	14,556
2026-09-01	0.804	0.810	0.780	0.810	0.810	17,599
2026-08-31	0.806	0.832	0.804	0.804	0.804	45,513
2026-08-28	0.806	0.840	0.804	0.836	0.836	6,919
2026-08-27	0.800	0.840	0.800	0.840	0.840	33,121
2026-08-26	0.800	0.826	0.800	0.826	0.826	5,515
2026-08-25	0.800	0.830	0.800	0.830	0.830	5,181
2026-08-24	0.800	0.802	0.800	0.800	0.800	5,506
2026-08-21	0.800	0.810	0.800	0.800	0.800	14,214
2026-08-20	0.800	0.824	0.800	0.800	0.800	13,774
2026-08-19	0.790	0.790	0.780	0.780	0.780	3,122
2026-08-18	0.800	0.800	0.780	0.790	0.790	720
2026-08-17	0.780	0.800	0.780	0.800	0.800	431
2026-08-14	0.828	0.828	0.782	0.800	0.800	2,298
2026-08-13	0.780	0.830	0.780	0.830	0.830	9,194
2026-08-12	0.780	0.780	0.760	0.780	0.780	10,374
2026-08-11	0.794	0.800	0.790	0.790	0.790	9,529
2026-08-10	0.800	0.800	0.800	0.800	0.800	88
2026-08-07	0.800	0.800	0.800	0.800	0.800	404
2026-08-06	0.794	0.830	0.794	0.800	0.800	26,852
2026-08-05	0.820	0.820	0.794	0.798	0.798	1,651
2026-08-04	0.790	0.830	0.790	0.830	0.830	352
2026-08-03	0.830	0.830	0.790	0.830	0.830	4,119
2026-07-31	0.820	0.830	0.780	0.830	0.830	8,698
2026-07-30	0.830	0.830	0.800	0.830	0.830	1,595
2026-07-29	0.800	0.830	0.788	0.830	0.830	12,496
2026-07-28	0.782	0.812	0.782	0.812	0.812	23,464
2026-07-27	0.782	0.792	0.780	0.786	0.786	7,881

Page 1 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.