VOGO SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 5.200 | 5.210 | 5.170 | 5.210 | 5.116 | 205 |
| 2022-05-05 | 5.360 | 5.380 | 5.170 | 5.210 | 5.116 | 1,757 |
| 2022-05-04 | 5.340 | 5.400 | 5.280 | 5.350 | 5.254 | 1,556 |
| 2022-05-03 | 5.250 | 5.330 | 5.220 | 5.330 | 5.234 | 1,299 |
| 2022-05-02 | 5.040 | 5.520 | 4.950 | 5.190 | 5.097 | 5,164 |
| 2022-04-29 | 5.310 | 5.310 | 4.980 | 5.040 | 4.949 | 2,721 |
| 2022-04-28 | 5.350 | 5.410 | 5.260 | 5.310 | 5.214 | 1,056 |
| 2022-04-27 | 5.400 | 5.400 | 5.330 | 5.350 | 5.254 | 181 |
| 2022-04-26 | 5.360 | 5.570 | 5.330 | 5.330 | 5.234 | 1,624 |
| 2022-04-25 | 5.470 | 5.470 | 5.300 | 5.360 | 5.263 | 4,142 |
| 2022-04-22 | 5.400 | 5.570 | 5.390 | 5.490 | 5.391 | 3,652 |
| 2022-04-21 | 5.410 | 5.420 | 5.360 | 5.400 | 5.303 | 803 |
| 2022-04-20 | 5.250 | 5.360 | 5.240 | 5.360 | 5.263 | 2,899 |
| 2022-04-19 | 5.390 | 5.410 | 5.210 | 5.240 | 5.146 | 1,713 |
| 2022-04-14 | 5.380 | 5.410 | 5.340 | 5.410 | 5.313 | 1,946 |
| 2022-04-13 | 5.640 | 5.640 | 5.260 | 5.360 | 5.263 | 5,408 |
| 2022-04-12 | 5.330 | 5.380 | 5.100 | 5.240 | 5.146 | 4,592 |
| 2022-04-11 | 5.160 | 5.410 | 5.110 | 5.170 | 5.077 | 6,187 |
| 2022-04-08 | 5.010 | 5.170 | 5.000 | 5.170 | 5.077 | 2,984 |
| 2022-04-07 | 5.000 | 5.010 | 4.995 | 5.010 | 4.920 | 2,793 |
| 2022-04-06 | 5.000 | 5.000 | 4.855 | 4.895 | 4.807 | 3,944 |
| 2022-04-05 | 5.180 | 5.410 | 4.920 | 5.010 | 4.920 | 5,670 |
| 2022-04-04 | 5.020 | 5.190 | 5.020 | 5.190 | 5.097 | 1,566 |
| 2022-04-01 | 4.965 | 5.200 | 4.965 | 5.050 | 4.959 | 4,324 |
| 2022-03-31 | 4.830 | 4.960 | 4.800 | 4.915 | 4.826 | 2,745 |
| 2022-03-30 | 4.825 | 4.830 | 4.800 | 4.825 | 4.738 | 1,448 |
| 2022-03-29 | 4.815 | 4.830 | 4.800 | 4.830 | 4.743 | 545 |
| 2022-03-28 | 4.820 | 4.820 | 4.735 | 4.820 | 4.733 | 1,855 |
| 2022-03-25 | 4.580 | 4.730 | 4.580 | 4.730 | 4.645 | 2,424 |
| 2022-03-24 | 4.620 | 4.625 | 4.610 | 4.625 | 4.542 | 237 |
| 2022-03-23 | 4.725 | 4.725 | 4.505 | 4.620 | 4.537 | 2,797 |
| 2022-03-22 | 4.735 | 4.760 | 4.655 | 4.725 | 4.640 | 1,059 |
| 2022-03-21 | 4.760 | 4.780 | 4.725 | 4.730 | 4.645 | 1,056 |
| 2022-03-18 | 4.965 | 4.965 | 4.675 | 4.750 | 4.664 | 4,358 |
| 2022-03-17 | 4.915 | 5.160 | 4.915 | 4.990 | 4.900 | 8,374 |
| 2022-03-16 | 4.920 | 4.920 | 4.890 | 4.920 | 4.831 | 650 |
| 2022-03-15 | 4.730 | 4.920 | 4.725 | 4.900 | 4.812 | 3,073 |
| 2022-03-14 | 4.715 | 4.745 | 4.715 | 4.730 | 4.645 | 1,391 |
| 2022-03-11 | 4.690 | 4.715 | 4.680 | 4.715 | 4.630 | 695 |
| 2022-03-10 | 4.585 | 4.690 | 4.585 | 4.690 | 4.606 | 1,326 |
| 2022-03-09 | 4.540 | 4.645 | 4.540 | 4.565 | 4.483 | 2,144 |
| 2022-03-08 | 4.575 | 4.595 | 4.500 | 4.520 | 4.439 | 972 |
| 2022-03-07 | 4.935 | 4.935 | 4.500 | 4.575 | 4.493 | 3,957 |
| 2022-03-04 | 5.240 | 5.240 | 4.960 | 5.000 | 4.910 | 1,881 |
| 2022-03-03 | 5.150 | 5.360 | 5.150 | 5.230 | 5.136 | 1,812 |
| 2022-03-02 | 5.120 | 5.290 | 5.030 | 5.070 | 4.979 | 1,499 |
| 2022-03-01 | 4.955 | 5.420 | 4.955 | 5.190 | 5.097 | 2,612 |
| 2022-02-28 | 4.950 | 4.950 | 4.915 | 4.950 | 4.861 | 802 |
| 2022-02-25 | 4.975 | 5.020 | 4.920 | 4.950 | 4.861 | 1,649 |
| 2022-02-24 | 5.320 | 5.320 | 4.800 | 4.980 | 4.890 | 5,920 |
| 2022-02-23 | 5.430 | 5.440 | 5.370 | 5.440 | 5.342 | 818 |
| 2022-02-22 | 5.430 | 5.450 | 5.280 | 5.440 | 5.342 | 3,371 |
| 2022-02-21 | 5.840 | 5.840 | 5.450 | 5.500 | 5.401 | 6,043 |
| 2022-02-18 | 5.790 | 5.830 | 5.760 | 5.800 | 5.696 | 235 |
| 2022-02-17 | 5.920 | 5.980 | 5.790 | 5.790 | 5.686 | 2,053 |
| 2022-02-16 | 5.980 | 5.980 | 5.870 | 5.910 | 5.804 | 2,905 |
| 2022-02-15 | 5.780 | 5.990 | 5.750 | 5.980 | 5.872 | 8,633 |
| 2022-02-14 | 5.660 | 5.660 | 5.440 | 5.530 | 5.430 | 2,299 |
| 2022-02-11 | 5.710 | 5.740 | 5.680 | 5.730 | 5.627 | 727 |
| 2022-02-10 | 5.620 | 5.810 | 5.620 | 5.760 | 5.656 | 10,869 |
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.