VOGO SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.460 | 5.500 | 5.350 | 5.410 | 5.313 | 2,267 |
| 2022-02-08 | 5.400 | 5.470 | 5.400 | 5.450 | 5.352 | 354 |
| 2022-02-07 | 5.150 | 5.420 | 5.060 | 5.420 | 5.322 | 5,629 |
| 2022-02-04 | 5.320 | 5.320 | 5.100 | 5.160 | 5.067 | 2,727 |
| 2022-02-03 | 5.330 | 5.330 | 5.280 | 5.330 | 5.234 | 579 |
| 2022-02-02 | 5.580 | 5.580 | 5.290 | 5.330 | 5.234 | 2,445 |
| 2022-02-01 | 5.500 | 5.600 | 5.480 | 5.580 | 5.480 | 2,685 |
| 2022-01-31 | 5.450 | 5.470 | 5.390 | 5.450 | 5.352 | 2,904 |
| 2022-01-28 | 5.450 | 5.450 | 5.020 | 5.240 | 5.146 | 7,461 |
| 2022-01-27 | 5.500 | 5.500 | 5.430 | 5.430 | 5.332 | 899 |
| 2022-01-26 | 5.460 | 5.500 | 5.440 | 5.500 | 5.401 | 1,796 |
| 2022-01-25 | 5.660 | 5.670 | 5.450 | 5.510 | 5.411 | 3,108 |
| 2022-01-24 | 5.850 | 5.870 | 5.600 | 5.680 | 5.578 | 4,457 |
| 2022-01-21 | 5.810 | 5.850 | 5.750 | 5.850 | 5.745 | 930 |
| 2022-01-20 | 5.810 | 5.840 | 5.710 | 5.810 | 5.705 | 1,895 |
| 2022-01-19 | 5.950 | 6.000 | 5.850 | 5.850 | 5.745 | 2,559 |
| 2022-01-18 | 5.980 | 5.980 | 5.890 | 5.960 | 5.853 | 386 |
| 2022-01-17 | 5.960 | 6.020 | 5.890 | 5.950 | 5.843 | 5,848 |
| 2022-01-14 | 5.980 | 5.980 | 5.820 | 5.860 | 5.754 | 1,906 |
| 2022-01-13 | 5.940 | 6.170 | 5.900 | 5.980 | 5.872 | 7,164 |
| 2022-01-12 | 5.820 | 5.950 | 5.820 | 5.880 | 5.774 | 1,992 |
| 2022-01-11 | 5.900 | 5.920 | 5.800 | 5.830 | 5.725 | 3,697 |
| 2022-01-10 | 6.000 | 6.000 | 5.870 | 5.870 | 5.764 | 1,870 |
| 2022-01-07 | 6.000 | 6.020 | 6.000 | 6.020 | 5.912 | 771 |
| 2022-01-06 | 5.990 | 6.030 | 5.930 | 6.010 | 5.902 | 1,180 |
| 2022-01-05 | 5.960 | 6.050 | 5.960 | 6.010 | 5.902 | 1,700 |
| 2022-01-04 | 6.180 | 6.180 | 5.950 | 5.950 | 5.843 | 13,715 |
| 2022-01-03 | 6.120 | 6.210 | 6.120 | 6.210 | 6.098 | 3,393 |
| 2021-12-31 | 6.070 | 6.110 | 6.030 | 6.080 | 5.971 | 1,111 |
| 2021-12-30 | 6.060 | 6.150 | 6.050 | 6.060 | 5.951 | 487 |
| 2021-12-29 | 6.160 | 6.190 | 5.940 | 6.050 | 5.941 | 6,489 |
| 2021-12-28 | 5.530 | 6.500 | 5.450 | 6.160 | 6.049 | 21,064 |
| 2021-12-27 | 5.680 | 5.680 | 5.550 | 5.650 | 5.548 | 11,823 |
| 2021-12-24 | 5.580 | 5.670 | 5.500 | 5.670 | 5.568 | 4,121 |
| 2021-12-23 | 5.690 | 5.690 | 5.520 | 5.600 | 5.499 | 3,195 |
| 2021-12-22 | 5.710 | 5.760 | 5.490 | 5.710 | 5.607 | 9,319 |
| 2021-12-21 | 5.680 | 5.710 | 5.600 | 5.600 | 5.499 | 4,540 |
| 2021-12-20 | 5.830 | 5.830 | 5.440 | 5.680 | 5.578 | 11,437 |
| 2021-12-17 | 6.110 | 6.110 | 5.900 | 5.970 | 5.862 | 3,407 |
| 2021-12-16 | 6.220 | 6.220 | 6.010 | 6.090 | 5.980 | 2,958 |
| 2021-12-15 | 6.110 | 6.110 | 6.080 | 6.100 | 5.990 | 479 |
| 2021-12-14 | 6.170 | 6.170 | 5.950 | 6.120 | 6.010 | 2,721 |
| 2021-12-13 | 6.070 | 6.160 | 6.070 | 6.160 | 6.049 | 2,042 |
| 2021-12-10 | 6.050 | 6.090 | 6.030 | 6.090 | 5.980 | 1,410 |
| 2021-12-09 | 5.850 | 6.080 | 5.840 | 6.050 | 5.941 | 3,223 |
| 2021-12-08 | 6.150 | 6.150 | 5.740 | 5.820 | 5.715 | 13,133 |
| 2021-12-07 | 6.260 | 6.260 | 6.100 | 6.130 | 6.020 | 3,937 |
| 2021-12-06 | 6.350 | 6.360 | 6.070 | 6.280 | 6.167 | 12,883 |
| 2021-12-03 | 6.760 | 6.800 | 6.600 | 6.650 | 6.530 | 2,372 |
| 2021-12-02 | 7.010 | 7.010 | 6.610 | 6.720 | 6.599 | 6,693 |
| 2021-12-01 | 7.140 | 7.360 | 6.900 | 6.980 | 6.854 | 6,109 |
| 2021-11-30 | 7.490 | 7.530 | 6.920 | 7.160 | 7.031 | 8,972 |
| 2021-11-29 | 7.650 | 7.840 | 7.410 | 7.480 | 7.345 | 8,621 |
| 2021-11-26 | 7.990 | 8.120 | 7.590 | 7.760 | 7.620 | 13,323 |
| 2021-11-25 | 7.940 | 8.000 | 7.900 | 7.980 | 7.836 | 1,825 |
| 2021-11-24 | 7.980 | 8.050 | 7.940 | 7.940 | 7.797 | 263 |
| 2021-11-23 | 7.860 | 8.120 | 7.860 | 8.000 | 7.856 | 2,326 |
| 2021-11-22 | 8.080 | 8.080 | 7.600 | 7.850 | 7.709 | 4,421 |
| 2021-11-19 | 8.000 | 8.070 | 7.960 | 7.960 | 7.817 | 992 |
| 2021-11-18 | 7.940 | 8.000 | 7.910 | 8.000 | 7.856 | 2,505 |
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.