VOGO SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 4.140 | 4.140 | 4.065 | 4.115 | 4.041 | 930 |
| 2023-01-13 | 4.110 | 4.160 | 4.110 | 4.140 | 4.065 | 436 |
| 2023-01-12 | 4.165 | 4.175 | 4.130 | 4.160 | 4.085 | 1,289 |
| 2023-01-11 | 4.170 | 4.170 | 4.160 | 4.160 | 4.085 | 40 |
| 2023-01-10 | 4.175 | 4.175 | 4.175 | 4.175 | 4.100 | 1 |
| 2023-01-09 | 4.175 | 4.175 | 4.150 | 4.175 | 4.100 | 472 |
| 2023-01-06 | 4.175 | 4.185 | 4.160 | 4.175 | 4.100 | 264 |
| 2023-01-05 | 4.190 | 4.190 | 4.150 | 4.175 | 4.100 | 574 |
| 2023-01-04 | 4.190 | 4.190 | 4.150 | 4.150 | 4.075 | 870 |
| 2023-01-03 | 4.195 | 4.200 | 4.110 | 4.200 | 4.124 | 1,527 |
| 2023-01-02 | 4.200 | 4.200 | 4.010 | 4.200 | 4.124 | 1,381 |
| 2022-12-30 | 4.200 | 4.200 | 4.185 | 4.200 | 4.124 | 6,666 |
| 2022-12-29 | 3.950 | 4.200 | 3.945 | 4.200 | 4.124 | 8,354 |
| 2022-12-28 | 3.940 | 3.950 | 3.815 | 3.950 | 3.879 | 3,450 |
| 2022-12-27 | 3.720 | 3.985 | 3.710 | 3.950 | 3.879 | 3,683 |
| 2022-12-23 | 3.550 | 3.740 | 3.550 | 3.725 | 3.658 | 2,777 |
| 2022-12-22 | 3.570 | 3.570 | 3.500 | 3.550 | 3.486 | 486 |
| 2022-12-21 | 3.565 | 3.570 | 3.505 | 3.570 | 3.506 | 306 |
| 2022-12-20 | 3.565 | 3.570 | 3.505 | 3.570 | 3.506 | 373 |
| 2022-12-19 | 3.565 | 3.570 | 3.550 | 3.570 | 3.506 | 195 |
| 2022-12-16 | 3.630 | 3.630 | 3.340 | 3.570 | 3.506 | 14,214 |
| 2022-12-15 | 3.495 | 3.630 | 3.470 | 3.630 | 3.565 | 2,001 |
| 2022-12-14 | 3.435 | 3.500 | 3.425 | 3.500 | 3.437 | 4,258 |
| 2022-12-13 | 3.440 | 3.440 | 3.420 | 3.440 | 3.378 | 5,150 |
| 2022-12-12 | 3.420 | 3.440 | 3.390 | 3.440 | 3.378 | 3,834 |
| 2022-12-09 | 3.770 | 3.770 | 3.420 | 3.420 | 3.358 | 4,297 |
| 2022-12-08 | 3.660 | 3.810 | 3.510 | 3.775 | 3.707 | 5,739 |
| 2022-12-07 | 3.925 | 4.020 | 3.750 | 3.750 | 3.682 | 5,230 |
| 2022-12-06 | 3.910 | 4.000 | 3.780 | 3.780 | 3.712 | 1,972 |
| 2022-12-05 | 3.800 | 4.030 | 3.800 | 4.005 | 3.933 | 1,490 |
| 2022-12-02 | 3.995 | 4.000 | 3.775 | 3.775 | 3.707 | 1,495 |
| 2022-12-01 | 4.035 | 4.035 | 4.000 | 4.000 | 3.928 | 747 |
| 2022-11-30 | 4.090 | 4.090 | 4.000 | 4.040 | 3.967 | 2,171 |
| 2022-11-29 | 4.160 | 4.160 | 4.040 | 4.100 | 4.026 | 615 |
| 2022-11-28 | 4.160 | 4.160 | 4.045 | 4.150 | 4.075 | 935 |
| 2022-11-25 | 4.185 | 4.200 | 4.000 | 4.160 | 4.085 | 3,395 |
| 2022-11-24 | 4.195 | 4.195 | 4.160 | 4.160 | 4.085 | 428 |
| 2022-11-23 | 4.155 | 4.240 | 3.370 | 4.200 | 4.124 | 25,103 |
| 2022-11-22 | 4.240 | 4.240 | 4.140 | 4.140 | 4.065 | 1,777 |
| 2022-11-21 | 4.240 | 4.350 | 4.185 | 4.185 | 4.110 | 5,869 |
| 2022-11-18 | 4.265 | 4.310 | 4.190 | 4.240 | 4.164 | 3,789 |
| 2022-11-17 | 4.395 | 4.400 | 4.270 | 4.270 | 4.193 | 2,421 |
| 2022-11-16 | 4.475 | 4.475 | 4.355 | 4.395 | 4.316 | 2,251 |
| 2022-11-15 | 4.245 | 4.480 | 4.245 | 4.480 | 4.399 | 2,959 |
| 2022-11-14 | 4.335 | 4.385 | 4.180 | 4.330 | 4.252 | 6,027 |
| 2022-11-11 | 4.300 | 4.395 | 4.220 | 4.220 | 4.144 | 3,268 |
| 2022-11-10 | 4.330 | 4.330 | 4.230 | 4.300 | 4.223 | 1,010 |
| 2022-11-09 | 4.325 | 4.450 | 4.210 | 4.300 | 4.223 | 4,661 |
| 2022-11-08 | 4.400 | 4.400 | 4.310 | 4.325 | 4.247 | 1,074 |
| 2022-11-07 | 4.415 | 4.415 | 4.395 | 4.395 | 4.316 | 544 |
| 2022-11-04 | 4.395 | 4.455 | 4.395 | 4.410 | 4.331 | 575 |
| 2022-11-03 | 4.465 | 4.465 | 4.440 | 4.440 | 4.360 | 493 |
| 2022-11-02 | 4.465 | 4.470 | 4.450 | 4.470 | 4.390 | 285 |
| 2022-11-01 | 4.490 | 4.490 | 4.455 | 4.470 | 4.390 | 47 |
| 2022-10-31 | 4.510 | 4.510 | 4.455 | 4.490 | 4.409 | 709 |
| 2022-10-28 | 4.500 | 4.510 | 4.495 | 4.495 | 4.414 | 363 |
| 2022-10-27 | 4.500 | 4.500 | 4.495 | 4.500 | 4.419 | 154 |
| 2022-10-26 | 4.505 | 4.505 | 4.500 | 4.500 | 4.419 | 227 |
| 2022-10-25 | 4.495 | 4.510 | 4.475 | 4.510 | 4.429 | 1,413 |
| 2022-10-24 | 4.505 | 4.505 | 4.420 | 4.495 | 4.414 | 296 |
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.