VOGO SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 3.400 | 3.480 | 3.380 | 3.380 | 3.319 | 1,736 |
| 2023-04-11 | 3.440 | 3.490 | 3.400 | 3.420 | 3.358 | 2,422 |
| 2023-04-06 | 3.600 | 3.630 | 3.360 | 3.420 | 3.358 | 14,295 |
| 2023-04-05 | 3.610 | 3.620 | 3.560 | 3.600 | 3.535 | 9,984 |
| 2023-04-04 | 3.600 | 3.660 | 3.550 | 3.620 | 3.555 | 6,290 |
| 2023-04-03 | 3.600 | 3.620 | 3.540 | 3.550 | 3.486 | 21,767 |
| 2023-03-31 | 3.680 | 3.730 | 3.450 | 3.535 | 3.471 | 10,927 |
| 2023-03-30 | 3.655 | 3.685 | 3.620 | 3.685 | 3.619 | 1,201 |
| 2023-03-29 | 3.680 | 3.680 | 3.620 | 3.660 | 3.594 | 2,090 |
| 2023-03-28 | 3.740 | 3.740 | 3.660 | 3.685 | 3.619 | 2,582 |
| 2023-03-27 | 3.785 | 3.785 | 3.730 | 3.740 | 3.673 | 1,041 |
| 2023-03-24 | 3.870 | 3.875 | 3.785 | 3.785 | 3.717 | 5,000 |
| 2023-03-23 | 3.995 | 3.995 | 3.870 | 3.870 | 3.800 | 2,709 |
| 2023-03-22 | 4.040 | 4.050 | 4.000 | 4.000 | 3.928 | 2,020 |
| 2023-03-21 | 4.040 | 4.040 | 4.005 | 4.040 | 3.967 | 926 |
| 2023-03-20 | 4.035 | 4.040 | 4.025 | 4.040 | 3.967 | 1,607 |
| 2023-03-17 | 4.080 | 4.115 | 4.005 | 4.050 | 3.977 | 1,176 |
| 2023-03-16 | 4.245 | 4.245 | 4.005 | 4.050 | 3.977 | 4,049 |
| 2023-03-15 | 4.325 | 4.325 | 4.165 | 4.245 | 4.169 | 2,803 |
| 2023-03-14 | 4.335 | 4.360 | 4.300 | 4.325 | 4.247 | 274 |
| 2023-03-13 | 4.460 | 4.460 | 4.295 | 4.330 | 4.252 | 1,678 |
| 2023-03-10 | 4.440 | 4.465 | 4.405 | 4.465 | 4.385 | 5,341 |
| 2023-03-09 | 4.685 | 4.950 | 4.480 | 4.500 | 4.419 | 17,625 |
| 2023-03-08 | 4.160 | 4.270 | 4.160 | 4.270 | 4.193 | 765 |
| 2023-03-07 | 4.000 | 4.300 | 3.940 | 4.150 | 4.075 | 12,837 |
| 2023-03-06 | 4.065 | 4.065 | 3.960 | 3.970 | 3.899 | 726 |
| 2023-03-03 | 4.070 | 4.070 | 4.020 | 4.040 | 3.967 | 706 |
| 2023-03-02 | 4.070 | 4.075 | 4.070 | 4.075 | 4.002 | 7 |
| 2023-03-01 | 4.050 | 4.055 | 4.050 | 4.055 | 3.982 | 378 |
| 2023-02-28 | 4.175 | 4.175 | 4.050 | 4.050 | 3.977 | 2,627 |
| 2023-02-27 | 4.295 | 4.295 | 4.250 | 4.250 | 4.173 | 959 |
| 2023-02-24 | 4.280 | 4.300 | 4.260 | 4.300 | 4.223 | 67 |
| 2023-02-23 | 4.300 | 4.300 | 4.280 | 4.280 | 4.203 | 320 |
| 2023-02-22 | 4.290 | 4.300 | 4.250 | 4.300 | 4.223 | 287 |
| 2023-02-21 | 4.290 | 4.290 | 4.225 | 4.290 | 4.213 | 2,601 |
| 2023-02-20 | 4.285 | 4.300 | 4.215 | 4.290 | 4.213 | 730 |
| 2023-02-17 | 4.295 | 4.300 | 4.245 | 4.290 | 4.213 | 322 |
| 2023-02-16 | 4.315 | 4.315 | 4.300 | 4.300 | 4.223 | 86 |
| 2023-02-15 | 4.345 | 4.350 | 4.295 | 4.320 | 4.242 | 423 |
| 2023-02-14 | 4.365 | 4.370 | 4.185 | 4.350 | 4.272 | 1,951 |
| 2023-02-13 | 4.400 | 4.400 | 4.315 | 4.370 | 4.291 | 296 |
| 2023-02-10 | 4.435 | 4.450 | 4.390 | 4.390 | 4.311 | 2,114 |
| 2023-02-09 | 4.390 | 4.450 | 4.315 | 4.400 | 4.321 | 4,838 |
| 2023-02-08 | 4.335 | 4.340 | 4.245 | 4.340 | 4.262 | 1,482 |
| 2023-02-07 | 4.350 | 4.350 | 4.240 | 4.340 | 4.262 | 277 |
| 2023-02-06 | 4.390 | 4.390 | 4.245 | 4.350 | 4.272 | 677 |
| 2023-02-03 | 4.400 | 4.400 | 4.300 | 4.390 | 4.311 | 403 |
| 2023-02-02 | 4.235 | 4.400 | 4.200 | 4.400 | 4.321 | 1,816 |
| 2023-02-01 | 4.150 | 4.240 | 4.150 | 4.240 | 4.164 | 2,891 |
| 2023-01-31 | 4.060 | 4.140 | 4.050 | 4.140 | 4.065 | 3,691 |
| 2023-01-30 | 4.065 | 4.070 | 4.050 | 4.060 | 3.987 | 594 |
| 2023-01-27 | 4.065 | 4.065 | 4.065 | 4.065 | 3.992 | 1 |
| 2023-01-26 | 4.070 | 4.075 | 4.020 | 4.070 | 3.997 | 266 |
| 2023-01-25 | 4.060 | 4.075 | 4.050 | 4.070 | 3.997 | 3,074 |
| 2023-01-24 | 4.050 | 4.050 | 4.020 | 4.050 | 3.977 | 826 |
| 2023-01-23 | 4.045 | 4.050 | 4.045 | 4.050 | 3.977 | 4 |
| 2023-01-20 | 4.070 | 4.070 | 4.020 | 4.050 | 3.977 | 712 |
| 2023-01-19 | 4.080 | 4.080 | 4.060 | 4.075 | 4.002 | 761 |
| 2023-01-18 | 4.090 | 4.095 | 4.060 | 4.080 | 4.007 | 349 |
| 2023-01-17 | 4.115 | 4.135 | 4.100 | 4.100 | 4.026 | 120 |
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.