VOGO SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	2.410	2.420	2.410	2.420	2.420	2
2025-05-22	2.420	2.440	2.420	2.420	2.420	460
2025-05-21	2.400	2.440	2.390	2.440	2.440	298
2025-05-20	2.430	2.430	2.300	2.410	2.410	542
2025-05-19	2.360	2.450	2.330	2.440	2.440	1,664
2025-05-16	2.350	2.360	2.350	2.360	2.360	45
2025-05-15	2.300	2.410	2.280	2.350	2.350	3,227
2025-05-14	2.535	2.539	2.310	2.440	2.440	2,374
2025-05-13	2.539	2.540	2.539	2.540	2.540	28
2025-05-12	2.538	2.539	2.538	2.539	2.539	311
2025-05-09	2.540	2.540	2.511	2.539	2.539	344
2025-05-08	2.540	2.540	2.540	2.540	2.540	80
2025-05-07	2.569	2.569	2.490	2.540	2.540	4,223
2025-05-06	2.574	2.589	2.500	2.569	2.569	3,881
2025-05-05	2.550	2.550	2.463	2.500	2.500	1,645
2025-05-02	2.560	2.560	2.560	2.560	2.560	2
2025-04-30	2.570	2.570	2.471	2.560	2.560	1,837
2025-04-29	2.580	2.590	2.509	2.590	2.590	338
2025-04-28	2.570	2.590	2.570	2.590	2.590	733
2025-04-25	2.570	2.571	2.521	2.571	2.571	300
2025-04-24	2.551	2.589	2.520	2.570	2.570	353
2025-04-23	2.511	2.589	2.501	2.550	2.550	932
2025-04-22	2.560	2.560	2.470	2.510	2.510	2,967
2025-04-17	2.470	2.592	2.470	2.590	2.590	4,298
2025-04-16	2.420	2.470	2.420	2.470	2.470	3,105
2025-04-15	2.400	2.420	2.380	2.420	2.420	405
2025-04-14	2.285	2.400	2.285	2.400	2.400	9,565
2025-04-11	2.270	2.285	2.250	2.285	2.285	1,569
2025-04-10	2.270	2.281	2.250	2.270	2.270	5,507
2025-04-09	2.257	2.257	2.250	2.257	2.257	303
2025-04-08	2.210	2.257	2.210	2.257	2.257	929
2025-04-07	2.081	2.300	2.081	2.250	2.250	741
2025-04-04	2.450	2.460	2.200	2.300	2.300	4,254
2025-04-03	2.420	2.480	2.400	2.460	2.460	1,293
2025-04-02	2.480	2.530	2.420	2.420	2.420	3,199
2025-04-01	2.600	2.600	2.520	2.540	2.540	4,174
2025-03-31	2.590	2.590	2.590	2.590	2.590	76
2025-03-28	2.590	2.590	2.450	2.590	2.590	1,196
2025-03-27	2.620	2.640	2.560	2.590	2.590	3,593
2025-03-26	2.650	2.690	2.610	2.620	2.620	2,461
2025-03-25	2.650	2.650	2.650	2.650	2.650	135
2025-03-24	2.630	2.650	2.630	2.650	2.650	142
2025-03-21	2.700	2.700	2.630	2.650	2.650	689
2025-03-20	2.730	2.740	2.670	2.700	2.700	642
2025-03-19	2.700	2.730	2.700	2.730	2.730	887
2025-03-18	2.710	2.710	2.690	2.700	2.700	1,349
2025-03-17	2.710	2.710	2.700	2.710	2.710	229
2025-03-14	2.730	2.730	2.700	2.720	2.720	1,814
2025-03-13	2.720	2.730	2.650	2.730	2.730	3,121
2025-03-12	2.680	2.710	2.660	2.710	2.710	943
2025-03-11	2.680	2.740	2.660	2.700	2.700	897
2025-03-10	2.750	2.750	2.670	2.700	2.700	2,361
2025-03-07	2.760	2.770	2.720	2.750	2.750	5,970
2025-03-06	2.800	2.800	2.740	2.770	2.770	12,607
2025-03-05	2.800	2.840	2.760	2.800	2.800	2,587
2025-03-04	2.820	2.820	2.720	2.800	2.800	2,365
2025-03-03	2.900	2.900	2.780	2.810	2.810	4,353
2025-02-28	2.890	2.900	2.880	2.900	2.900	275
2025-02-27	2.880	2.900	2.860	2.900	2.900	3,998
2025-02-26	2.980	2.990	2.900	2.950	2.950	3,419

← NewerPage 7 of 22 · 1,284 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.