VOGO SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 4.000 | 4.020 | 3.980 | 4.020 | 3.948 | 1,283 |
| 2023-07-05 | 3.970 | 4.080 | 3.970 | 4.080 | 4.007 | 2,454 |
| 2023-07-04 | 4.150 | 4.150 | 4.000 | 4.000 | 3.928 | 10,308 |
| 2023-07-03 | 4.190 | 4.190 | 4.070 | 4.150 | 4.075 | 4,086 |
| 2023-06-30 | 4.250 | 4.250 | 4.080 | 4.200 | 4.124 | 1,750 |
| 2023-06-29 | 4.120 | 4.250 | 4.120 | 4.250 | 4.173 | 6,337 |
| 2023-06-28 | 4.120 | 4.130 | 4.090 | 4.130 | 4.056 | 134 |
| 2023-06-27 | 4.130 | 4.130 | 4.100 | 4.130 | 4.056 | 1,708 |
| 2023-06-26 | 4.190 | 4.190 | 4.120 | 4.120 | 4.046 | 1,201 |
| 2023-06-23 | 4.190 | 4.200 | 4.180 | 4.200 | 4.124 | 88 |
| 2023-06-22 | 4.270 | 4.270 | 4.120 | 4.120 | 4.046 | 2,257 |
| 2023-06-21 | 4.250 | 4.290 | 4.220 | 4.270 | 4.193 | 4,211 |
| 2023-06-20 | 4.280 | 4.280 | 4.200 | 4.250 | 4.173 | 938 |
| 2023-06-19 | 4.290 | 4.310 | 4.270 | 4.270 | 4.193 | 993 |
| 2023-06-16 | 4.270 | 4.290 | 4.270 | 4.290 | 4.213 | 882 |
| 2023-06-15 | 4.360 | 4.360 | 4.130 | 4.270 | 4.193 | 5,607 |
| 2023-06-14 | 4.340 | 4.370 | 4.300 | 4.360 | 4.281 | 976 |
| 2023-06-13 | 4.430 | 4.430 | 4.340 | 4.370 | 4.291 | 2,241 |
| 2023-06-12 | 4.440 | 4.440 | 4.430 | 4.430 | 4.350 | 146 |
| 2023-06-09 | 4.390 | 4.440 | 4.390 | 4.440 | 4.360 | 2,494 |
| 2023-06-08 | 4.440 | 4.450 | 4.390 | 4.390 | 4.311 | 773 |
| 2023-06-07 | 4.470 | 4.470 | 4.400 | 4.440 | 4.360 | 2,048 |
| 2023-06-06 | 4.530 | 4.530 | 4.500 | 4.520 | 4.439 | 559 |
| 2023-06-05 | 4.530 | 4.530 | 4.470 | 4.520 | 4.439 | 492 |
| 2023-06-02 | 4.450 | 4.600 | 4.300 | 4.530 | 4.448 | 6,497 |
| 2023-06-01 | 4.210 | 4.470 | 4.210 | 4.430 | 4.350 | 3,308 |
| 2023-05-31 | 4.220 | 4.220 | 4.200 | 4.220 | 4.144 | 168 |
| 2023-05-30 | 4.220 | 4.230 | 4.170 | 4.180 | 4.105 | 1,984 |
| 2023-05-29 | 4.220 | 4.230 | 4.200 | 4.230 | 4.154 | 856 |
| 2023-05-26 | 4.130 | 4.240 | 4.080 | 4.220 | 4.144 | 28,701 |
| 2023-05-25 | 4.060 | 4.150 | 4.060 | 4.140 | 4.065 | 10,970 |
| 2023-05-24 | 3.850 | 4.100 | 3.800 | 4.050 | 3.977 | 4,367 |
| 2023-05-23 | 3.770 | 3.850 | 3.700 | 3.850 | 3.781 | 2,862 |
| 2023-05-22 | 3.780 | 3.790 | 3.680 | 3.770 | 3.702 | 1,395 |
| 2023-05-19 | 3.810 | 3.810 | 3.720 | 3.780 | 3.712 | 1,242 |
| 2023-05-18 | 3.660 | 3.810 | 3.660 | 3.810 | 3.741 | 3,624 |
| 2023-05-17 | 3.650 | 3.660 | 3.640 | 3.660 | 3.594 | 139 |
| 2023-05-16 | 3.540 | 3.780 | 3.540 | 3.640 | 3.574 | 4,085 |
| 2023-05-15 | 3.530 | 3.550 | 3.530 | 3.550 | 3.486 | 429 |
| 2023-05-12 | 3.510 | 3.550 | 3.510 | 3.550 | 3.486 | 255 |
| 2023-05-11 | 3.580 | 3.580 | 3.440 | 3.510 | 3.447 | 3,078 |
| 2023-05-10 | 3.620 | 3.630 | 3.530 | 3.600 | 3.535 | 2,265 |
| 2023-05-09 | 3.630 | 3.630 | 3.620 | 3.630 | 3.565 | 299 |
| 2023-05-08 | 3.630 | 3.630 | 3.620 | 3.630 | 3.565 | 210 |
| 2023-05-05 | 3.680 | 3.690 | 3.630 | 3.630 | 3.565 | 1,036 |
| 2023-05-04 | 3.690 | 3.690 | 3.670 | 3.690 | 3.624 | 261 |
| 2023-05-03 | 3.620 | 3.690 | 3.620 | 3.690 | 3.624 | 495 |
| 2023-05-02 | 3.620 | 3.620 | 3.560 | 3.620 | 3.555 | 209 |
| 2023-04-28 | 3.640 | 3.640 | 3.600 | 3.630 | 3.565 | 381 |
| 2023-04-27 | 3.620 | 3.650 | 3.620 | 3.650 | 3.584 | 445 |
| 2023-04-26 | 3.620 | 3.620 | 3.550 | 3.620 | 3.555 | 815 |
| 2023-04-25 | 3.560 | 3.620 | 3.540 | 3.620 | 3.555 | 2,039 |
| 2023-04-24 | 3.650 | 3.650 | 3.510 | 3.540 | 3.476 | 2,599 |
| 2023-04-21 | 3.700 | 3.700 | 3.600 | 3.670 | 3.604 | 2,084 |
| 2023-04-20 | 3.840 | 3.840 | 3.620 | 3.680 | 3.614 | 4,976 |
| 2023-04-19 | 3.830 | 3.830 | 3.600 | 3.790 | 3.722 | 3,284 |
| 2023-04-18 | 3.800 | 3.840 | 3.750 | 3.830 | 3.761 | 2,054 |
| 2023-04-17 | 3.720 | 3.840 | 3.650 | 3.840 | 3.771 | 5,796 |
| 2023-04-14 | 3.400 | 3.700 | 3.380 | 3.700 | 3.633 | 9,732 |
| 2023-04-13 | 3.380 | 3.480 | 3.350 | 3.400 | 3.339 | 2,596 |
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.