VOGO SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 4.440 | 4.525 | 4.440 | 4.505 | 4.424 | 586 |
| 2022-10-20 | 4.595 | 4.595 | 4.490 | 4.510 | 4.429 | 1,523 |
| 2022-10-19 | 4.610 | 4.615 | 4.595 | 4.595 | 4.512 | 759 |
| 2022-10-18 | 4.615 | 4.620 | 4.595 | 4.615 | 4.532 | 179 |
| 2022-10-17 | 4.625 | 4.625 | 4.595 | 4.595 | 4.512 | 179 |
| 2022-10-14 | 4.620 | 4.630 | 4.605 | 4.630 | 4.547 | 916 |
| 2022-10-13 | 4.635 | 4.640 | 4.580 | 4.610 | 4.527 | 561 |
| 2022-10-12 | 4.660 | 4.660 | 4.610 | 4.635 | 4.552 | 311 |
| 2022-10-11 | 4.665 | 4.680 | 4.660 | 4.660 | 4.576 | 1,223 |
| 2022-10-10 | 4.685 | 4.735 | 4.660 | 4.660 | 4.576 | 1,597 |
| 2022-10-07 | 4.790 | 4.855 | 4.735 | 4.735 | 4.650 | 859 |
| 2022-10-06 | 4.885 | 4.885 | 4.800 | 4.860 | 4.772 | 469 |
| 2022-10-05 | 4.950 | 4.950 | 4.815 | 4.900 | 4.812 | 849 |
| 2022-10-04 | 4.980 | 5.000 | 4.930 | 4.955 | 4.866 | 681 |
| 2022-10-03 | 5.100 | 5.100 | 4.980 | 4.980 | 4.890 | 535 |
| 2022-09-30 | 5.100 | 5.100 | 4.935 | 5.000 | 4.910 | 897 |
| 2022-09-29 | 5.040 | 5.450 | 4.930 | 4.980 | 4.890 | 5,619 |
| 2022-09-28 | 5.070 | 5.080 | 5.000 | 5.050 | 4.959 | 489 |
| 2022-09-27 | 4.995 | 5.090 | 4.955 | 5.070 | 4.979 | 406 |
| 2022-09-26 | 5.270 | 5.270 | 4.950 | 5.000 | 4.910 | 2,531 |
| 2022-09-23 | 5.310 | 5.310 | 5.180 | 5.220 | 5.126 | 795 |
| 2022-09-22 | 5.330 | 5.330 | 5.260 | 5.310 | 5.214 | 436 |
| 2022-09-21 | 5.320 | 5.330 | 5.320 | 5.330 | 5.234 | 103 |
| 2022-09-20 | 5.280 | 5.320 | 5.280 | 5.320 | 5.224 | 1,171 |
| 2022-09-19 | 5.400 | 5.400 | 5.120 | 5.300 | 5.205 | 4,326 |
| 2022-09-16 | 5.430 | 5.430 | 5.360 | 5.400 | 5.303 | 406 |
| 2022-09-15 | 5.120 | 5.580 | 5.120 | 5.440 | 5.342 | 5,749 |
| 2022-09-14 | 5.100 | 5.120 | 5.100 | 5.120 | 5.028 | 191 |
| 2022-09-13 | 5.290 | 5.290 | 5.100 | 5.100 | 5.008 | 1,591 |
| 2022-09-12 | 5.260 | 5.290 | 5.200 | 5.290 | 5.195 | 670 |
| 2022-09-09 | 5.260 | 5.270 | 5.190 | 5.250 | 5.155 | 890 |
| 2022-09-08 | 5.200 | 5.260 | 5.110 | 5.240 | 5.146 | 2,405 |
| 2022-09-07 | 5.260 | 5.260 | 5.120 | 5.120 | 5.028 | 1,635 |
| 2022-09-06 | 5.280 | 5.290 | 5.200 | 5.260 | 5.165 | 271 |
| 2022-09-05 | 5.300 | 5.300 | 5.150 | 5.270 | 5.175 | 979 |
| 2022-09-02 | 5.300 | 5.300 | 5.150 | 5.290 | 5.195 | 238 |
| 2022-09-01 | 5.500 | 5.500 | 5.170 | 5.300 | 5.205 | 2,306 |
| 2022-08-31 | 5.600 | 5.600 | 5.270 | 5.490 | 5.391 | 3,477 |
| 2022-08-30 | 4.645 | 5.900 | 4.645 | 5.640 | 5.538 | 28,045 |
| 2022-08-29 | 4.640 | 4.645 | 4.600 | 4.645 | 4.561 | 744 |
| 2022-08-26 | 4.640 | 4.645 | 4.640 | 4.645 | 4.561 | 205 |
| 2022-08-25 | 4.640 | 4.640 | 4.640 | 4.640 | 4.556 | 1 |
| 2022-08-24 | 4.645 | 4.645 | 4.580 | 4.640 | 4.556 | 592 |
| 2022-08-23 | 4.645 | 4.645 | 4.585 | 4.645 | 4.561 | 108 |
| 2022-08-22 | 4.650 | 4.650 | 4.600 | 4.650 | 4.566 | 130 |
| 2022-08-19 | 4.645 | 4.650 | 4.645 | 4.650 | 4.566 | 26 |
| 2022-08-18 | 4.645 | 4.645 | 4.645 | 4.645 | 4.561 | 1 |
| 2022-08-17 | 4.645 | 4.650 | 4.620 | 4.650 | 4.566 | 225 |
| 2022-08-16 | 4.625 | 4.650 | 4.620 | 4.650 | 4.566 | 285 |
| 2022-08-15 | 4.580 | 4.625 | 4.580 | 4.625 | 4.542 | 1,011 |
| 2022-08-12 | 4.595 | 4.595 | 4.580 | 4.580 | 4.498 | 16 |
| 2022-08-11 | 4.595 | 4.600 | 4.595 | 4.600 | 4.517 | 676 |
| 2022-08-10 | 4.600 | 4.600 | 4.540 | 4.600 | 4.517 | 67 |
| 2022-08-09 | 4.575 | 4.600 | 4.575 | 4.600 | 4.517 | 286 |
| 2022-08-08 | 4.645 | 4.645 | 4.525 | 4.585 | 4.502 | 2,613 |
| 2022-08-05 | 4.695 | 4.700 | 4.570 | 4.700 | 4.615 | 1,868 |
| 2022-08-04 | 4.695 | 4.700 | 4.650 | 4.700 | 4.615 | 530 |
| 2022-08-03 | 4.695 | 4.700 | 4.670 | 4.700 | 4.615 | 779 |
| 2022-08-02 | 4.735 | 4.735 | 4.700 | 4.730 | 4.645 | 646 |
| 2022-08-01 | 4.750 | 4.870 | 4.700 | 4.700 | 4.615 | 4,648 |
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.