VOGO SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	2.710	2.720	2.710	2.720	2.720	700
2025-08-14	2.720	2.720	2.710	2.720	2.720	42
2025-08-13	2.640	2.740	2.640	2.660	2.660	2,094
2025-08-12	2.640	2.730	2.640	2.720	2.720	273
2025-08-11	2.700	2.750	2.640	2.750	2.750	4,242
2025-08-08	2.660	2.820	2.630	2.650	2.650	20,511
2025-08-07	2.650	2.670	2.630	2.650	2.650	1,113
2025-08-06	2.620	2.650	2.610	2.650	2.650	848
2025-08-05	2.610	2.670	2.610	2.640	2.640	4,650
2025-08-04	2.670	2.670	2.670	2.670	2.670	1
2025-08-01	2.630	2.680	2.630	2.660	2.660	799
2025-07-31	2.680	2.690	2.640	2.690	2.690	1,751
2025-07-30	2.640	2.690	2.640	2.690	2.690	5,622
2025-07-29	2.640	2.690	2.640	2.690	2.690	5,622
2025-07-28	2.630	2.650	2.630	2.650	2.650	381
2025-07-25	2.650	2.650	2.650	2.650	2.650	40
2025-07-24	2.650	2.660	2.630	2.650	2.650	4,229
2025-07-23	2.640	2.650	2.630	2.640	2.640	1,720
2025-07-22	2.640	2.640	2.640	2.640	2.640	160
2025-07-21	2.650	2.650	2.640	2.640	2.640	639
2025-07-18	2.630	2.650	2.630	2.650	2.650	95
2025-07-17	2.640	2.650	2.630	2.650	2.650	956
2025-07-16	2.640	2.650	2.630	2.650	2.650	956
2025-07-15	2.640	2.650	2.630	2.650	2.650	305
2025-07-14	2.630	2.650	2.620	2.650	2.650	779
2025-07-11	2.660	2.660	2.630	2.630	2.630	1,342
2025-07-10	2.670	2.670	2.630	2.660	2.660	193
2025-07-09	2.640	2.670	2.600	2.670	2.670	3,064
2025-07-08	2.610	2.650	2.610	2.650	2.650	21
2025-07-07	2.610	2.650	2.610	2.650	2.650	21
2025-07-04	2.650	2.650	2.600	2.650	2.650	1,058
2025-07-03	2.620	2.650	2.620	2.650	2.650	260
2025-07-02	2.620	2.650	2.620	2.650	2.650	201
2025-07-01	2.610	2.700	2.610	2.660	2.660	1,125
2025-06-30	2.710	2.710	2.640	2.690	2.690	187
2025-06-27	2.670	2.680	2.650	2.680	2.680	404
2025-06-26	2.700	2.700	2.690	2.690	2.690	339
2025-06-25	2.650	2.690	2.650	2.680	2.680	187
2025-06-24	2.690	2.700	2.640	2.700	2.700	1,316
2025-06-23	2.690	2.700	2.640	2.700	2.700	574
2025-06-20	2.710	2.710	2.640	2.710	2.710	7,003
2025-06-19	2.710	2.710	2.680	2.680	2.680	115
2025-06-18	2.710	2.710	2.640	2.680	2.680	1,145
2025-06-17	2.690	2.690	2.630	2.650	2.650	3,360
2025-06-16	2.630	2.680	2.610	2.660	2.660	4,380
2025-06-13	2.640	2.640	2.600	2.640	2.640	2,569
2025-06-12	2.600	2.660	2.600	2.650	2.650	1,872
2025-06-11	2.620	2.630	2.530	2.600	2.600	10,416
2025-06-10	2.640	2.640	2.580	2.600	2.600	5,341
2025-06-09	2.580	2.640	2.580	2.640	2.640	15,930
2025-06-06	2.500	2.590	2.490	2.540	2.540	9,526
2025-06-05	2.580	2.580	2.470	2.560	2.560	3,838
2025-06-04	2.520	2.600	2.500	2.500	2.500	52,751
2025-06-03	2.430	2.440	2.420	2.440	2.440	3
2025-06-02	2.430	2.440	2.410	2.440	2.440	78
2025-05-30	2.430	2.440	2.430	2.440	2.440	2
2025-05-29	2.440	2.440	2.440	2.440	2.440	2
2025-05-28	2.430	2.440	2.430	2.440	2.440	154
2025-05-27	2.390	2.440	2.390	2.440	2.440	213
2025-05-26	2.410	2.410	2.390	2.400	2.400	26

← NewerPage 6 of 22 · 1,281 trading daysOlder →

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.