VOGO SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 4.750 | 4.750 | 4.650 | 4.740 | 4.655 | 391 |
| 2024-03-18 | 4.840 | 4.840 | 4.640 | 4.750 | 4.664 | 1,628 |
| 2024-03-15 | 4.870 | 4.880 | 4.840 | 4.880 | 4.792 | 413 |
| 2024-03-14 | 4.930 | 4.930 | 4.860 | 4.860 | 4.772 | 1,184 |
| 2024-03-13 | 4.920 | 4.930 | 4.900 | 4.930 | 4.841 | 47 |
| 2024-03-12 | 4.920 | 4.920 | 4.900 | 4.920 | 4.831 | 149 |
| 2024-03-11 | 4.980 | 5.000 | 4.900 | 4.900 | 4.812 | 1,787 |
| 2024-03-08 | 4.990 | 5.000 | 4.980 | 4.980 | 4.890 | 261 |
| 2024-03-07 | 5.020 | 5.020 | 4.980 | 5.000 | 4.910 | 771 |
| 2024-03-06 | 5.060 | 5.080 | 4.980 | 4.980 | 4.890 | 1,298 |
| 2024-03-05 | 5.180 | 5.180 | 4.980 | 5.060 | 4.969 | 4,805 |
| 2024-03-04 | 5.280 | 5.280 | 5.060 | 5.180 | 5.087 | 992 |
| 2024-03-01 | 5.080 | 5.380 | 5.020 | 5.240 | 5.146 | 8,158 |
| 2024-02-29 | 5.220 | 5.300 | 5.000 | 5.080 | 4.989 | 6,359 |
| 2024-02-28 | 5.280 | 5.300 | 5.280 | 5.300 | 5.205 | 607 |
| 2024-02-27 | 5.260 | 5.340 | 5.220 | 5.280 | 5.185 | 2,236 |
| 2024-02-26 | 5.320 | 5.320 | 5.320 | 5.320 | 5.224 | 52 |
| 2024-02-23 | 5.340 | 5.380 | 5.340 | 5.340 | 5.244 | 410 |
| 2024-02-22 | 5.320 | 5.340 | 5.320 | 5.340 | 5.244 | 177 |
| 2024-02-21 | 5.340 | 5.340 | 5.320 | 5.340 | 5.244 | 260 |
| 2024-02-20 | 5.320 | 5.340 | 5.320 | 5.340 | 5.244 | 179 |
| 2024-02-19 | 5.340 | 5.480 | 5.300 | 5.340 | 5.244 | 4,215 |
| 2024-02-16 | 5.480 | 5.500 | 5.380 | 5.500 | 5.401 | 1,340 |
| 2024-02-15 | 5.360 | 5.480 | 5.280 | 5.460 | 5.362 | 2,590 |
| 2024-02-14 | 5.120 | 5.400 | 5.120 | 5.360 | 5.263 | 3,675 |
| 2024-02-13 | 4.840 | 5.180 | 4.840 | 5.140 | 5.047 | 2,919 |
| 2024-02-12 | 4.820 | 4.840 | 4.800 | 4.840 | 4.753 | 617 |
| 2024-02-09 | 4.740 | 4.860 | 4.600 | 4.840 | 4.753 | 7,887 |
| 2024-02-08 | 5.300 | 5.340 | 4.720 | 4.780 | 4.694 | 20,137 |
| 2024-02-07 | 5.480 | 5.500 | 5.320 | 5.480 | 5.381 | 1,118 |
| 2024-02-06 | 5.520 | 5.520 | 5.340 | 5.480 | 5.381 | 2,392 |
| 2024-02-05 | 5.500 | 5.520 | 5.420 | 5.520 | 5.421 | 1,023 |
| 2024-02-02 | 5.560 | 5.560 | 5.420 | 5.500 | 5.401 | 2,097 |
| 2024-02-01 | 5.360 | 5.500 | 5.360 | 5.500 | 5.401 | 3,793 |
| 2024-01-31 | 5.300 | 5.380 | 5.280 | 5.360 | 5.263 | 2,301 |
| 2024-01-30 | 5.280 | 5.340 | 5.280 | 5.280 | 5.185 | 368 |
| 2024-01-29 | 5.260 | 5.260 | 5.200 | 5.260 | 5.165 | 957 |
| 2024-01-26 | 5.300 | 5.300 | 5.220 | 5.260 | 5.165 | 1,644 |
| 2024-01-25 | 5.240 | 5.340 | 5.240 | 5.320 | 5.224 | 1,913 |
| 2024-01-24 | 5.160 | 5.260 | 5.160 | 5.240 | 5.146 | 1,274 |
| 2024-01-23 | 5.260 | 5.260 | 5.240 | 5.260 | 5.165 | 1,334 |
| 2024-01-22 | 5.240 | 5.260 | 5.240 | 5.260 | 5.165 | 189 |
| 2024-01-19 | 5.280 | 5.280 | 5.200 | 5.260 | 5.165 | 1,528 |
| 2024-01-18 | 5.300 | 5.300 | 5.260 | 5.280 | 5.185 | 768 |
| 2024-01-17 | 5.280 | 5.320 | 5.220 | 5.320 | 5.224 | 3,187 |
| 2024-01-16 | 5.280 | 5.280 | 5.260 | 5.280 | 5.185 | 61 |
| 2024-01-15 | 5.260 | 5.300 | 5.160 | 5.300 | 5.205 | 3,742 |
| 2024-01-12 | 5.320 | 5.320 | 5.140 | 5.260 | 5.165 | 1,220 |
| 2024-01-11 | 5.300 | 5.340 | 5.220 | 5.340 | 5.244 | 862 |
| 2024-01-10 | 5.180 | 5.300 | 5.140 | 5.300 | 5.205 | 6,513 |
| 2024-01-09 | 5.220 | 5.220 | 5.160 | 5.200 | 5.106 | 518 |
| 2024-01-08 | 5.240 | 5.260 | 5.200 | 5.260 | 5.165 | 105 |
| 2024-01-05 | 5.260 | 5.280 | 5.000 | 5.260 | 5.165 | 7,550 |
| 2024-01-04 | 5.380 | 5.380 | 5.160 | 5.280 | 5.185 | 5,156 |
| 2024-01-03 | 5.220 | 5.380 | 5.200 | 5.340 | 5.244 | 11,874 |
| 2024-01-02 | 5.080 | 5.160 | 5.080 | 5.160 | 5.067 | 1,799 |
| 2023-12-29 | 5.000 | 5.080 | 4.990 | 5.080 | 4.989 | 3,606 |
| 2023-12-28 | 4.900 | 5.040 | 4.900 | 5.000 | 4.910 | 6,329 |
| 2023-12-27 | 4.580 | 5.000 | 4.580 | 4.900 | 4.812 | 3,639 |
| 2023-12-22 | 4.640 | 4.680 | 4.500 | 4.580 | 4.498 | 3,613 |
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.