VOGO SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 4.140 | 4.140 | 3.940 | 3.940 | 3.940 | 7,091 |
| 2024-06-13 | 4.150 | 4.150 | 4.130 | 4.140 | 4.140 | 546 |
| 2024-06-12 | 4.150 | 4.160 | 4.140 | 4.160 | 4.160 | 21 |
| 2024-06-11 | 4.160 | 4.160 | 4.130 | 4.160 | 4.160 | 376 |
| 2024-06-10 | 4.270 | 4.270 | 4.090 | 4.160 | 4.160 | 2,964 |
| 2024-06-07 | 4.290 | 4.290 | 4.230 | 4.270 | 4.270 | 384 |
| 2024-06-06 | 4.080 | 4.390 | 4.080 | 4.290 | 4.290 | 4,704 |
| 2024-06-05 | 3.960 | 4.080 | 3.940 | 4.080 | 4.080 | 3,974 |
| 2024-06-04 | 3.980 | 3.980 | 3.880 | 3.960 | 3.960 | 3,038 |
| 2024-06-03 | 4.000 | 4.000 | 3.960 | 3.980 | 3.980 | 927 |
| 2024-05-31 | 4.000 | 4.020 | 3.990 | 4.000 | 4.000 | 540 |
| 2024-05-30 | 4.050 | 4.070 | 4.000 | 4.000 | 4.000 | 759 |
| 2024-05-29 | 4.070 | 4.100 | 3.990 | 4.050 | 4.050 | 3,650 |
| 2024-05-28 | 4.230 | 4.230 | 4.070 | 4.070 | 4.070 | 2,215 |
| 2024-05-27 | 4.260 | 4.260 | 4.180 | 4.180 | 4.180 | 1,823 |
| 2024-05-24 | 4.260 | 4.300 | 4.190 | 4.230 | 4.230 | 1,251 |
| 2024-05-23 | 4.390 | 4.420 | 4.250 | 4.250 | 4.250 | 1,656 |
| 2024-05-22 | 4.080 | 4.480 | 4.080 | 4.400 | 4.400 | 14,828 |
| 2024-05-21 | 4.080 | 4.080 | 4.070 | 4.080 | 4.080 | 250 |
| 2024-05-20 | 3.960 | 4.080 | 3.960 | 4.080 | 4.080 | 4,032 |
| 2024-05-17 | 3.960 | 3.970 | 3.950 | 3.950 | 3.950 | 605 |
| 2024-05-16 | 3.970 | 3.980 | 3.970 | 3.970 | 3.970 | 265 |
| 2024-05-15 | 3.980 | 3.980 | 3.960 | 3.980 | 3.980 | 697 |
| 2024-05-14 | 4.000 | 4.000 | 3.990 | 3.990 | 3.990 | 630 |
| 2024-05-13 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 1,025 |
| 2024-05-10 | 4.050 | 4.050 | 4.020 | 4.020 | 4.020 | 587 |
| 2024-05-09 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 54,473 |
| 2024-05-08 | 4.000 | 4.060 | 4.000 | 4.060 | 4.060 | 654 |
| 2024-05-07 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 291 |
| 2024-05-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 251 |
| 2024-05-03 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 27 |
| 2024-05-02 | 4.000 | 4.000 | 3.960 | 4.000 | 4.000 | 1,052 |
| 2024-04-30 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 1,879 |
| 2024-04-29 | 4.030 | 4.050 | 3.940 | 4.000 | 4.000 | 1,123 |
| 2024-04-26 | 4.040 | 4.040 | 3.990 | 4.000 | 4.000 | 1,020 |
| 2024-04-25 | 4.150 | 4.150 | 3.980 | 4.050 | 4.050 | 2,487 |
| 2024-04-24 | 4.150 | 4.150 | 4.070 | 4.090 | 4.090 | 1,075 |
| 2024-04-23 | 4.150 | 4.150 | 4.080 | 4.150 | 4.150 | 932 |
| 2024-04-22 | 4.160 | 4.180 | 4.100 | 4.140 | 4.140 | 2,160 |
| 2024-04-19 | 4.190 | 4.190 | 4.120 | 4.170 | 4.170 | 804 |
| 2024-04-18 | 4.210 | 4.210 | 4.180 | 4.200 | 4.200 | 340 |
| 2024-04-17 | 4.360 | 4.360 | 4.180 | 4.210 | 4.210 | 2,966 |
| 2024-04-16 | 4.360 | 4.430 | 4.360 | 4.400 | 4.400 | 1,889 |
| 2024-04-15 | 4.450 | 4.460 | 4.440 | 4.440 | 4.360 | 2,471 |
| 2024-04-12 | 4.500 | 4.500 | 4.450 | 4.470 | 4.390 | 246 |
| 2024-04-11 | 4.880 | 4.880 | 4.200 | 4.500 | 4.419 | 11,773 |
| 2024-04-10 | 4.890 | 4.900 | 4.880 | 4.900 | 4.812 | 473 |
| 2024-04-09 | 4.660 | 4.890 | 4.660 | 4.880 | 4.792 | 2,013 |
| 2024-04-08 | 4.640 | 4.660 | 4.620 | 4.660 | 4.576 | 366 |
| 2024-04-05 | 4.630 | 4.640 | 4.630 | 4.640 | 4.556 | 114 |
| 2024-04-04 | 4.620 | 4.630 | 4.600 | 4.630 | 4.547 | 122 |
| 2024-04-03 | 4.620 | 4.620 | 4.510 | 4.620 | 4.537 | 1,228 |
| 2024-04-02 | 4.620 | 4.620 | 4.600 | 4.620 | 4.537 | 220 |
| 2024-03-28 | 4.600 | 4.630 | 4.600 | 4.620 | 4.537 | 286 |
| 2024-03-27 | 4.620 | 4.630 | 4.620 | 4.630 | 4.547 | 133 |
| 2024-03-26 | 4.640 | 4.650 | 4.600 | 4.630 | 4.547 | 617 |
| 2024-03-25 | 4.670 | 4.670 | 4.630 | 4.650 | 4.566 | 589 |
| 2024-03-22 | 4.680 | 4.680 | 4.670 | 4.670 | 4.586 | 510 |
| 2024-03-21 | 4.680 | 4.680 | 4.670 | 4.670 | 4.586 | 39 |
| 2024-03-20 | 4.720 | 4.750 | 4.640 | 4.680 | 4.596 | 829 |
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.