VOGO SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 3.320 | 3.320 | 3.020 | 3.060 | 3.005 | 10,827 |
| 2023-09-27 | 3.450 | 3.450 | 3.350 | 3.350 | 3.290 | 3,111 |
| 2023-09-26 | 3.450 | 3.460 | 3.350 | 3.350 | 3.290 | 4,409 |
| 2023-09-25 | 3.490 | 3.500 | 3.400 | 3.450 | 3.388 | 2,117 |
| 2023-09-22 | 3.650 | 3.650 | 3.480 | 3.480 | 3.417 | 1,010 |
| 2023-09-21 | 3.790 | 3.790 | 3.490 | 3.570 | 3.506 | 6,896 |
| 2023-09-20 | 3.870 | 3.870 | 3.700 | 3.790 | 3.722 | 1,608 |
| 2023-09-19 | 3.870 | 3.920 | 3.800 | 3.800 | 3.732 | 946 |
| 2023-09-18 | 3.960 | 3.960 | 3.870 | 3.870 | 3.800 | 1,561 |
| 2023-09-15 | 3.800 | 3.980 | 3.700 | 3.800 | 3.732 | 7,764 |
| 2023-09-14 | 3.800 | 3.850 | 3.800 | 3.800 | 3.732 | 992 |
| 2023-09-13 | 3.790 | 3.850 | 3.700 | 3.850 | 3.781 | 2,186 |
| 2023-09-12 | 3.940 | 3.940 | 3.720 | 3.800 | 3.732 | 4,777 |
| 2023-09-11 | 4.060 | 4.190 | 3.940 | 3.940 | 3.869 | 7,208 |
| 2023-09-08 | 3.910 | 3.910 | 3.770 | 3.840 | 3.771 | 3,166 |
| 2023-09-07 | 3.630 | 4.330 | 3.630 | 3.900 | 3.830 | 30,573 |
| 2023-09-06 | 3.570 | 3.600 | 3.560 | 3.600 | 3.535 | 88 |
| 2023-09-05 | 3.590 | 3.600 | 3.550 | 3.550 | 3.486 | 215 |
| 2023-09-04 | 3.550 | 3.600 | 3.550 | 3.600 | 3.535 | 82 |
| 2023-09-01 | 3.550 | 3.550 | 3.550 | 3.550 | 3.486 | 205 |
| 2023-08-31 | 3.540 | 3.550 | 3.500 | 3.550 | 3.486 | 1,434 |
| 2023-08-30 | 3.540 | 3.550 | 3.500 | 3.540 | 3.476 | 2,357 |
| 2023-08-29 | 3.540 | 3.540 | 3.500 | 3.540 | 3.476 | 833 |
| 2023-08-28 | 3.650 | 3.650 | 3.500 | 3.550 | 3.486 | 1,049 |
| 2023-08-25 | 3.800 | 3.800 | 3.420 | 3.660 | 3.594 | 5,525 |
| 2023-08-24 | 3.820 | 3.820 | 3.800 | 3.810 | 3.741 | 1,072 |
| 2023-08-23 | 3.830 | 3.830 | 3.800 | 3.800 | 3.732 | 1,111 |
| 2023-08-22 | 3.960 | 3.960 | 3.800 | 3.840 | 3.771 | 3,689 |
| 2023-08-21 | 3.990 | 3.990 | 3.860 | 3.970 | 3.899 | 1,551 |
| 2023-08-18 | 4.010 | 4.020 | 4.000 | 4.020 | 3.948 | 333 |
| 2023-08-17 | 4.010 | 4.010 | 4.000 | 4.010 | 3.938 | 307 |
| 2023-08-16 | 4.080 | 4.080 | 4.000 | 4.000 | 3.928 | 79 |
| 2023-08-15 | 4.070 | 4.090 | 4.070 | 4.090 | 4.016 | 26 |
| 2023-08-14 | 4.080 | 4.080 | 4.010 | 4.080 | 4.007 | 383 |
| 2023-08-11 | 4.050 | 4.080 | 4.020 | 4.080 | 4.007 | 1,677 |
| 2023-08-10 | 4.070 | 4.080 | 4.040 | 4.080 | 4.007 | 413 |
| 2023-08-09 | 4.070 | 4.070 | 4.070 | 4.070 | 3.997 | 1 |
| 2023-08-08 | 4.070 | 4.070 | 4.070 | 4.070 | 3.997 | 1 |
| 2023-08-07 | 4.090 | 4.090 | 4.040 | 4.070 | 3.997 | 750 |
| 2023-08-04 | 4.050 | 4.090 | 4.040 | 4.090 | 4.016 | 1,086 |
| 2023-08-03 | 4.040 | 4.060 | 4.040 | 4.060 | 3.987 | 16 |
| 2023-08-02 | 4.050 | 4.060 | 4.040 | 4.060 | 3.987 | 383 |
| 2023-08-01 | 4.060 | 4.070 | 4.040 | 4.060 | 3.987 | 451 |
| 2023-07-31 | 4.040 | 4.060 | 4.020 | 4.060 | 3.987 | 1,212 |
| 2023-07-28 | 4.080 | 4.080 | 4.020 | 4.060 | 3.987 | 1,256 |
| 2023-07-27 | 4.170 | 4.170 | 4.020 | 4.080 | 4.007 | 7,103 |
| 2023-07-26 | 4.220 | 4.220 | 4.140 | 4.140 | 4.065 | 864 |
| 2023-07-25 | 4.230 | 4.300 | 4.160 | 4.220 | 4.144 | 1,982 |
| 2023-07-24 | 4.230 | 4.320 | 4.220 | 4.230 | 4.154 | 2,745 |
| 2023-07-21 | 4.350 | 4.350 | 4.200 | 4.220 | 4.144 | 1,976 |
| 2023-07-20 | 4.460 | 4.470 | 4.320 | 4.320 | 4.242 | 627 |
| 2023-07-19 | 4.490 | 4.490 | 4.400 | 4.460 | 4.380 | 601 |
| 2023-07-18 | 4.260 | 4.610 | 4.200 | 4.490 | 4.409 | 8,110 |
| 2023-07-17 | 4.090 | 4.260 | 4.040 | 4.160 | 4.085 | 3,673 |
| 2023-07-14 | 4.080 | 4.090 | 4.030 | 4.090 | 4.016 | 374 |
| 2023-07-13 | 4.080 | 4.090 | 4.020 | 4.090 | 4.016 | 346 |
| 2023-07-12 | 4.040 | 4.090 | 4.010 | 4.090 | 4.016 | 1,407 |
| 2023-07-11 | 4.080 | 4.080 | 4.020 | 4.050 | 3.977 | 917 |
| 2023-07-10 | 4.070 | 4.100 | 4.010 | 4.090 | 4.016 | 4,576 |
| 2023-07-07 | 4.070 | 4.080 | 4.060 | 4.080 | 4.007 | 10,592 |
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.