VOGO SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 4.290 | 5.060 | 4.290 | 4.640 | 4.556 | 26,481 |
| 2023-12-20 | 4.270 | 4.290 | 4.240 | 4.290 | 4.213 | 1,943 |
| 2023-12-19 | 4.210 | 4.300 | 4.090 | 4.300 | 4.223 | 5,215 |
| 2023-12-18 | 4.030 | 4.270 | 4.030 | 4.240 | 4.164 | 9,840 |
| 2023-12-15 | 4.290 | 4.300 | 4.230 | 4.270 | 4.193 | 613 |
| 2023-12-14 | 4.290 | 4.290 | 4.280 | 4.290 | 4.213 | 268 |
| 2023-12-13 | 4.320 | 4.390 | 4.290 | 4.290 | 4.213 | 3,146 |
| 2023-12-12 | 4.210 | 4.360 | 4.110 | 4.360 | 4.281 | 4,751 |
| 2023-12-11 | 4.240 | 4.240 | 4.160 | 4.210 | 4.134 | 998 |
| 2023-12-08 | 4.210 | 4.240 | 4.190 | 4.210 | 4.134 | 796 |
| 2023-12-07 | 4.160 | 4.210 | 4.160 | 4.210 | 4.134 | 1,406 |
| 2023-12-06 | 4.170 | 4.170 | 4.150 | 4.150 | 4.075 | 176 |
| 2023-12-05 | 4.190 | 4.260 | 4.150 | 4.160 | 4.085 | 1,055 |
| 2023-12-04 | 4.320 | 4.320 | 4.200 | 4.270 | 4.193 | 1,106 |
| 2023-12-01 | 4.230 | 4.330 | 4.220 | 4.330 | 4.252 | 3,680 |
| 2023-11-30 | 4.220 | 4.220 | 4.210 | 4.220 | 4.144 | 200 |
| 2023-11-29 | 4.240 | 4.240 | 4.230 | 4.230 | 4.154 | 62 |
| 2023-11-28 | 4.240 | 4.240 | 4.240 | 4.240 | 4.164 | 867 |
| 2023-11-27 | 4.210 | 4.240 | 4.210 | 4.240 | 4.164 | 454 |
| 2023-11-24 | 4.260 | 4.260 | 4.200 | 4.210 | 4.134 | 846 |
| 2023-11-23 | 4.280 | 4.290 | 4.200 | 4.260 | 4.183 | 3,083 |
| 2023-11-22 | 4.260 | 4.280 | 4.250 | 4.260 | 4.183 | 814 |
| 2023-11-21 | 4.340 | 4.340 | 4.210 | 4.260 | 4.183 | 3,179 |
| 2023-11-20 | 4.400 | 4.400 | 4.290 | 4.360 | 4.281 | 1,770 |
| 2023-11-17 | 4.150 | 4.350 | 4.040 | 4.340 | 4.262 | 7,021 |
| 2023-11-16 | 4.020 | 4.230 | 4.020 | 4.150 | 4.075 | 6,029 |
| 2023-11-15 | 3.780 | 4.150 | 3.780 | 4.040 | 3.967 | 25,555 |
| 2023-11-14 | 3.730 | 3.790 | 3.700 | 3.790 | 3.722 | 6,306 |
| 2023-11-13 | 3.720 | 3.720 | 3.720 | 3.720 | 3.653 | 292 |
| 2023-11-10 | 3.730 | 3.740 | 3.700 | 3.740 | 3.673 | 7 |
| 2023-11-09 | 3.760 | 3.760 | 3.730 | 3.740 | 3.673 | 367 |
| 2023-11-08 | 3.690 | 3.730 | 3.690 | 3.730 | 3.663 | 7,160 |
| 2023-11-07 | 3.700 | 3.770 | 3.600 | 3.690 | 3.624 | 2,180 |
| 2023-11-06 | 3.810 | 3.810 | 3.700 | 3.740 | 3.673 | 5,797 |
| 2023-11-03 | 3.720 | 3.820 | 3.700 | 3.820 | 3.751 | 19,585 |
| 2023-11-02 | 3.660 | 3.800 | 3.500 | 3.720 | 3.653 | 20,260 |
| 2023-11-01 | 3.430 | 3.650 | 3.430 | 3.650 | 3.584 | 1,717 |
| 2023-10-31 | 3.450 | 3.660 | 3.360 | 3.440 | 3.378 | 6,018 |
| 2023-10-30 | 3.250 | 3.490 | 3.250 | 3.470 | 3.408 | 6,571 |
| 2023-10-27 | 3.240 | 3.290 | 3.240 | 3.290 | 3.231 | 256 |
| 2023-10-26 | 3.240 | 3.250 | 3.240 | 3.240 | 3.182 | 271 |
| 2023-10-25 | 3.320 | 3.330 | 3.150 | 3.240 | 3.182 | 5,484 |
| 2023-10-24 | 3.310 | 3.500 | 3.310 | 3.340 | 3.280 | 4,390 |
| 2023-10-23 | 3.260 | 3.440 | 3.200 | 3.300 | 3.241 | 2,332 |
| 2023-10-20 | 3.140 | 3.350 | 3.100 | 3.300 | 3.241 | 7,184 |
| 2023-10-19 | 3.090 | 3.150 | 3.080 | 3.150 | 3.093 | 46,940 |
| 2023-10-18 | 3.090 | 3.090 | 3.080 | 3.080 | 3.025 | 205 |
| 2023-10-17 | 3.080 | 3.100 | 3.080 | 3.100 | 3.044 | 342 |
| 2023-10-16 | 3.090 | 3.140 | 3.090 | 3.130 | 3.074 | 1,202 |
| 2023-10-13 | 3.090 | 3.100 | 3.090 | 3.100 | 3.044 | 6 |
| 2023-10-12 | 3.090 | 3.100 | 3.050 | 3.100 | 3.044 | 688 |
| 2023-10-11 | 3.090 | 3.100 | 3.070 | 3.100 | 3.044 | 378 |
| 2023-10-10 | 3.090 | 3.100 | 3.080 | 3.100 | 3.044 | 434 |
| 2023-10-09 | 3.100 | 3.120 | 3.100 | 3.100 | 3.044 | 5,003 |
| 2023-10-06 | 3.120 | 3.120 | 3.030 | 3.100 | 3.044 | 1,330 |
| 2023-10-05 | 3.240 | 3.240 | 3.070 | 3.120 | 3.064 | 2,509 |
| 2023-10-04 | 3.100 | 3.240 | 3.100 | 3.240 | 3.182 | 3,867 |
| 2023-10-03 | 2.950 | 3.230 | 2.950 | 3.200 | 3.142 | 8,643 |
| 2023-10-02 | 2.760 | 2.950 | 2.760 | 2.950 | 2.897 | 8,571 |
| 2023-09-29 | 3.050 | 3.050 | 2.750 | 2.760 | 2.710 | 9,334 |
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.