VOGO SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 4.830 | 4.875 | 4.740 | 4.875 | 4.787 | 3,890 |
| 2022-07-28 | 4.820 | 4.875 | 4.820 | 4.870 | 4.782 | 2,289 |
| 2022-07-27 | 4.810 | 4.820 | 4.810 | 4.820 | 4.733 | 339 |
| 2022-07-26 | 4.800 | 4.815 | 4.800 | 4.815 | 4.728 | 205 |
| 2022-07-25 | 4.800 | 4.805 | 4.800 | 4.805 | 4.718 | 2,002 |
| 2022-07-22 | 4.795 | 4.800 | 4.780 | 4.800 | 4.714 | 378 |
| 2022-07-21 | 4.775 | 4.800 | 4.775 | 4.800 | 4.714 | 974 |
| 2022-07-20 | 4.775 | 4.775 | 4.700 | 4.775 | 4.689 | 13 |
| 2022-07-19 | 4.775 | 4.775 | 4.775 | 4.775 | 4.689 | 1 |
| 2022-07-18 | 4.705 | 4.785 | 4.700 | 4.780 | 4.694 | 1,350 |
| 2022-07-15 | 4.705 | 4.705 | 4.705 | 4.705 | 4.620 | 1 |
| 2022-07-14 | 4.755 | 4.755 | 4.630 | 4.695 | 4.610 | 1,175 |
| 2022-07-13 | 4.760 | 4.760 | 4.760 | 4.760 | 4.674 | 16 |
| 2022-07-12 | 4.755 | 4.760 | 4.720 | 4.760 | 4.674 | 251 |
| 2022-07-11 | 4.740 | 4.760 | 4.740 | 4.760 | 4.674 | 273 |
| 2022-07-08 | 4.780 | 4.780 | 4.780 | 4.780 | 4.694 | 154 |
| 2022-07-07 | 4.720 | 4.785 | 4.670 | 4.785 | 4.699 | 714 |
| 2022-07-06 | 4.720 | 4.720 | 4.670 | 4.720 | 4.635 | 699 |
| 2022-07-05 | 4.860 | 4.860 | 4.695 | 4.695 | 4.610 | 3,324 |
| 2022-07-04 | 4.865 | 4.865 | 4.865 | 4.865 | 4.777 | 16 |
| 2022-07-01 | 4.880 | 4.880 | 4.820 | 4.870 | 4.782 | 806 |
| 2022-06-30 | 4.865 | 4.865 | 4.865 | 4.865 | 4.777 | 164 |
| 2022-06-29 | 4.655 | 4.880 | 4.620 | 4.880 | 4.792 | 5,298 |
| 2022-06-28 | 4.685 | 4.720 | 4.640 | 4.660 | 4.576 | 476 |
| 2022-06-27 | 4.680 | 4.720 | 4.680 | 4.680 | 4.596 | 723 |
| 2022-06-24 | 4.720 | 4.720 | 4.665 | 4.665 | 4.581 | 546 |
| 2022-06-23 | 4.700 | 4.735 | 4.625 | 4.725 | 4.640 | 670 |
| 2022-06-22 | 4.370 | 4.740 | 4.350 | 4.700 | 4.615 | 2,961 |
| 2022-06-21 | 4.365 | 4.370 | 4.335 | 4.370 | 4.291 | 612 |
| 2022-06-20 | 4.355 | 4.370 | 4.335 | 4.370 | 4.291 | 894 |
| 2022-06-17 | 4.370 | 4.370 | 4.310 | 4.355 | 4.277 | 1,015 |
| 2022-06-16 | 4.335 | 4.370 | 4.335 | 4.350 | 4.272 | 639 |
| 2022-06-15 | 4.320 | 4.370 | 4.305 | 4.365 | 4.286 | 398 |
| 2022-06-14 | 4.245 | 4.390 | 4.000 | 4.370 | 4.291 | 8,223 |
| 2022-06-13 | 4.670 | 4.670 | 4.205 | 4.250 | 4.173 | 5,449 |
| 2022-06-10 | 4.720 | 4.720 | 4.650 | 4.670 | 4.586 | 1,024 |
| 2022-06-09 | 4.755 | 4.755 | 4.700 | 4.745 | 4.660 | 1,078 |
| 2022-06-08 | 4.810 | 4.820 | 4.755 | 4.755 | 4.669 | 515 |
| 2022-06-07 | 4.855 | 4.895 | 4.755 | 4.815 | 4.728 | 718 |
| 2022-06-06 | 4.955 | 4.955 | 4.805 | 4.850 | 4.763 | 1,367 |
| 2022-06-03 | 5.000 | 5.010 | 4.935 | 5.000 | 4.910 | 3,154 |
| 2022-06-02 | 4.875 | 4.915 | 4.800 | 4.800 | 4.714 | 2,939 |
| 2022-06-01 | 4.885 | 5.060 | 4.625 | 4.900 | 4.812 | 8,383 |
| 2022-05-31 | 4.920 | 5.010 | 4.850 | 4.915 | 4.826 | 1,340 |
| 2022-05-30 | 5.080 | 5.120 | 4.890 | 4.935 | 4.846 | 4,616 |
| 2022-05-27 | 5.070 | 5.110 | 5.040 | 5.080 | 4.989 | 637 |
| 2022-05-26 | 5.110 | 5.120 | 5.060 | 5.080 | 4.989 | 676 |
| 2022-05-25 | 5.250 | 5.250 | 5.070 | 5.120 | 5.028 | 3,351 |
| 2022-05-24 | 5.280 | 5.280 | 5.220 | 5.270 | 5.175 | 265 |
| 2022-05-23 | 5.290 | 5.300 | 5.290 | 5.300 | 5.205 | 571 |
| 2022-05-20 | 5.260 | 5.290 | 5.250 | 5.290 | 5.195 | 129 |
| 2022-05-19 | 5.290 | 5.300 | 5.240 | 5.240 | 5.146 | 884 |
| 2022-05-18 | 5.300 | 5.300 | 5.300 | 5.300 | 5.205 | 202 |
| 2022-05-17 | 5.310 | 5.310 | 5.300 | 5.300 | 5.205 | 105 |
| 2022-05-16 | 5.100 | 5.320 | 5.080 | 5.320 | 5.224 | 1,719 |
| 2022-05-13 | 5.150 | 5.150 | 5.100 | 5.150 | 5.057 | 85 |
| 2022-05-12 | 5.170 | 5.180 | 5.100 | 5.150 | 5.057 | 1,348 |
| 2022-05-11 | 5.130 | 5.180 | 5.130 | 5.180 | 5.087 | 168 |
| 2022-05-10 | 5.130 | 5.160 | 5.120 | 5.130 | 5.038 | 104 |
| 2022-05-09 | 5.230 | 5.230 | 5.110 | 5.130 | 5.038 | 929 |
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.