VOGO SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.060 | 3.100 | 3.060 | 3.100 | 3.100 | 749 |
| 2024-09-04 | 3.070 | 3.080 | 3.070 | 3.080 | 3.080 | 12 |
| 2024-09-03 | 3.070 | 3.080 | 3.030 | 3.080 | 3.080 | 253 |
| 2024-09-02 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 1 |
| 2024-08-30 | 3.150 | 3.200 | 3.060 | 3.100 | 3.100 | 6,164 |
| 2024-08-29 | 3.170 | 3.180 | 3.130 | 3.180 | 3.180 | 1,519 |
| 2024-08-28 | 3.150 | 3.180 | 3.150 | 3.180 | 3.180 | 2 |
| 2024-08-27 | 3.170 | 3.180 | 3.170 | 3.180 | 3.180 | 882 |
| 2024-08-26 | 3.170 | 3.180 | 3.140 | 3.180 | 3.180 | 8,537 |
| 2024-08-23 | 3.170 | 3.230 | 3.140 | 3.170 | 3.170 | 10,421 |
| 2024-08-22 | 3.190 | 3.200 | 2.960 | 3.190 | 3.190 | 14,181 |
| 2024-08-21 | 3.310 | 3.440 | 3.170 | 3.190 | 3.190 | 3,934 |
| 2024-08-20 | 3.570 | 3.570 | 3.300 | 3.300 | 3.300 | 3,633 |
| 2024-08-19 | 3.580 | 3.600 | 3.560 | 3.560 | 3.560 | 3,073 |
| 2024-08-16 | 3.280 | 3.590 | 3.280 | 3.570 | 3.570 | 11,294 |
| 2024-08-15 | 3.270 | 3.280 | 3.270 | 3.280 | 3.280 | 759 |
| 2024-08-14 | 3.250 | 3.280 | 3.200 | 3.270 | 3.270 | 475 |
| 2024-08-13 | 3.200 | 3.260 | 3.200 | 3.260 | 3.260 | 782 |
| 2024-08-12 | 3.160 | 3.200 | 3.160 | 3.200 | 3.200 | 276 |
| 2024-08-09 | 3.130 | 3.270 | 3.130 | 3.160 | 3.160 | 1,847 |
| 2024-08-08 | 3.120 | 3.170 | 3.010 | 3.130 | 3.130 | 3,901 |
| 2024-08-07 | 3.040 | 3.150 | 3.040 | 3.150 | 3.150 | 3,661 |
| 2024-08-06 | 3.260 | 3.500 | 2.960 | 3.000 | 3.000 | 7,009 |
| 2024-08-05 | 3.450 | 3.450 | 3.200 | 3.270 | 3.270 | 2,440 |
| 2024-08-02 | 3.460 | 3.470 | 3.450 | 3.450 | 3.450 | 790 |
| 2024-08-01 | 3.360 | 3.470 | 3.360 | 3.470 | 3.470 | 3,837 |
| 2024-07-31 | 3.450 | 3.510 | 3.450 | 3.450 | 3.450 | 1,487 |
| 2024-07-30 | 3.600 | 3.600 | 3.460 | 3.520 | 3.520 | 877 |
| 2024-07-29 | 3.630 | 3.680 | 3.580 | 3.600 | 3.600 | 2,033 |
| 2024-07-26 | 3.720 | 3.720 | 3.450 | 3.630 | 3.630 | 3,432 |
| 2024-07-25 | 3.700 | 3.820 | 3.460 | 3.720 | 3.720 | 6,708 |
| 2024-07-24 | 3.700 | 3.910 | 3.680 | 3.800 | 3.800 | 8,233 |
| 2024-07-23 | 3.390 | 3.720 | 3.390 | 3.700 | 3.700 | 15,685 |
| 2024-07-22 | 3.220 | 3.400 | 3.220 | 3.390 | 3.390 | 4,477 |
| 2024-07-19 | 3.210 | 3.220 | 3.190 | 3.220 | 3.220 | 659 |
| 2024-07-18 | 3.180 | 3.220 | 3.160 | 3.220 | 3.220 | 623 |
| 2024-07-17 | 3.230 | 3.230 | 3.180 | 3.180 | 3.180 | 646 |
| 2024-07-16 | 3.220 | 3.230 | 3.200 | 3.230 | 3.230 | 809 |
| 2024-07-15 | 3.200 | 3.240 | 3.190 | 3.240 | 3.240 | 240 |
| 2024-07-12 | 3.210 | 3.210 | 3.190 | 3.200 | 3.200 | 2,430 |
| 2024-07-11 | 3.290 | 3.300 | 3.100 | 3.290 | 3.290 | 5,692 |
| 2024-07-10 | 3.310 | 3.310 | 3.270 | 3.300 | 3.300 | 994 |
| 2024-07-09 | 3.340 | 3.350 | 3.290 | 3.330 | 3.330 | 1,204 |
| 2024-07-08 | 3.310 | 3.400 | 3.310 | 3.350 | 3.350 | 3,241 |
| 2024-07-05 | 3.390 | 3.400 | 3.330 | 3.370 | 3.370 | 2,974 |
| 2024-07-04 | 3.380 | 3.400 | 3.360 | 3.400 | 3.400 | 5,563 |
| 2024-07-03 | 3.270 | 3.390 | 3.270 | 3.380 | 3.380 | 3,505 |
| 2024-07-02 | 3.230 | 3.330 | 3.230 | 3.330 | 3.330 | 1,433 |
| 2024-07-01 | 3.340 | 3.400 | 3.260 | 3.280 | 3.280 | 3,308 |
| 2024-06-28 | 3.400 | 3.400 | 3.280 | 3.340 | 3.340 | 2,130 |
| 2024-06-27 | 3.490 | 3.490 | 3.400 | 3.400 | 3.400 | 646 |
| 2024-06-26 | 3.600 | 3.600 | 3.450 | 3.490 | 3.490 | 561 |
| 2024-06-25 | 3.670 | 3.670 | 3.510 | 3.600 | 3.600 | 1,951 |
| 2024-06-24 | 3.600 | 3.670 | 3.540 | 3.670 | 3.670 | 1,595 |
| 2024-06-21 | 3.470 | 3.680 | 3.470 | 3.600 | 3.600 | 12,026 |
| 2024-06-20 | 3.490 | 3.500 | 3.120 | 3.460 | 3.460 | 17,718 |
| 2024-06-19 | 3.720 | 3.720 | 3.500 | 3.500 | 3.500 | 2,310 |
| 2024-06-18 | 3.940 | 3.940 | 3.580 | 3.700 | 3.700 | 7,139 |
| 2024-06-17 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 403 |
| 2024-06-14 | 4.140 | 4.140 | 3.940 | 3.940 | 3.940 | 7,091 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.