VOGO SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.270 | 3.270 | 3.230 | 3.270 | 3.270 | 1,483 |
| 2024-11-27 | 3.260 | 3.280 | 3.200 | 3.280 | 3.280 | 1,004 |
| 2024-11-26 | 3.270 | 3.270 | 3.220 | 3.270 | 3.270 | 708 |
| 2024-11-25 | 3.270 | 3.270 | 3.220 | 3.270 | 3.270 | 719 |
| 2024-11-22 | 3.220 | 3.270 | 3.220 | 3.270 | 3.270 | 643 |
| 2024-11-21 | 3.300 | 3.300 | 3.200 | 3.300 | 3.300 | 1,267 |
| 2024-11-20 | 3.180 | 3.300 | 3.180 | 3.300 | 3.300 | 4,192 |
| 2024-11-19 | 3.130 | 3.140 | 3.110 | 3.130 | 3.130 | 536 |
| 2024-11-18 | 3.150 | 3.170 | 3.070 | 3.140 | 3.140 | 1,348 |
| 2024-11-15 | 3.240 | 3.240 | 3.140 | 3.140 | 3.140 | 802 |
| 2024-11-14 | 3.190 | 3.360 | 3.190 | 3.240 | 3.240 | 4,557 |
| 2024-11-13 | 3.060 | 3.270 | 3.060 | 3.200 | 3.200 | 5,885 |
| 2024-11-12 | 2.980 | 3.100 | 2.970 | 3.060 | 3.060 | 6,006 |
| 2024-11-11 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 51 |
| 2024-11-08 | 2.900 | 2.980 | 2.900 | 2.980 | 2.980 | 353 |
| 2024-11-07 | 2.980 | 2.980 | 2.910 | 2.980 | 2.980 | 408 |
| 2024-11-06 | 2.990 | 2.990 | 2.820 | 2.980 | 2.980 | 4,212 |
| 2024-11-05 | 3.000 | 3.010 | 2.970 | 3.000 | 3.000 | 728 |
| 2024-11-04 | 3.010 | 3.020 | 2.960 | 3.000 | 3.000 | 3,343 |
| 2024-11-01 | 3.050 | 3.070 | 3.000 | 3.020 | 3.020 | 6,322 |
| 2024-10-31 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 16 |
| 2024-10-30 | 3.060 | 3.070 | 3.010 | 3.050 | 3.050 | 2,003 |
| 2024-10-29 | 3.090 | 3.090 | 3.060 | 3.060 | 3.060 | 258 |
| 2024-10-28 | 3.060 | 3.140 | 3.030 | 3.100 | 3.100 | 1,720 |
| 2024-10-25 | 3.160 | 3.160 | 3.140 | 3.160 | 3.160 | 309 |
| 2024-10-24 | 3.160 | 3.170 | 3.160 | 3.160 | 3.160 | 501 |
| 2024-10-23 | 3.160 | 3.180 | 3.100 | 3.170 | 3.170 | 106 |
| 2024-10-22 | 3.070 | 3.220 | 3.070 | 3.200 | 3.200 | 4,066 |
| 2024-10-21 | 3.240 | 3.250 | 3.140 | 3.200 | 3.200 | 4,619 |
| 2024-10-18 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 1 |
| 2024-10-17 | 3.240 | 3.250 | 3.210 | 3.250 | 3.250 | 574 |
| 2024-10-16 | 3.240 | 3.240 | 3.200 | 3.240 | 3.240 | 202 |
| 2024-10-15 | 3.260 | 3.270 | 3.200 | 3.250 | 3.250 | 571 |
| 2024-10-14 | 3.230 | 3.270 | 3.220 | 3.270 | 3.270 | 637 |
| 2024-10-11 | 3.190 | 3.240 | 3.140 | 3.240 | 3.240 | 2,836 |
| 2024-10-10 | 3.220 | 3.300 | 3.210 | 3.240 | 3.240 | 10,083 |
| 2024-10-09 | 3.210 | 3.220 | 3.210 | 3.220 | 3.220 | 52 |
| 2024-10-08 | 3.190 | 3.220 | 3.190 | 3.220 | 3.220 | 2 |
| 2024-10-07 | 3.220 | 3.220 | 3.180 | 3.180 | 3.180 | 985 |
| 2024-10-04 | 3.250 | 3.250 | 3.220 | 3.220 | 3.220 | 760 |
| 2024-10-03 | 3.220 | 3.250 | 3.220 | 3.250 | 3.250 | 153 |
| 2024-10-02 | 3.200 | 3.220 | 3.160 | 3.220 | 3.220 | 362 |
| 2024-10-01 | 3.320 | 3.320 | 3.150 | 3.190 | 3.190 | 4,217 |
| 2024-09-30 | 3.350 | 3.350 | 3.320 | 3.330 | 3.330 | 503 |
| 2024-09-27 | 3.370 | 3.370 | 3.290 | 3.320 | 3.320 | 4,847 |
| 2024-09-26 | 3.260 | 3.600 | 3.240 | 3.390 | 3.390 | 18,288 |
| 2024-09-25 | 3.130 | 3.190 | 3.120 | 3.190 | 3.190 | 1,308 |
| 2024-09-24 | 2.930 | 3.190 | 2.930 | 3.100 | 3.100 | 9,179 |
| 2024-09-23 | 3.010 | 3.020 | 2.950 | 3.020 | 3.020 | 368 |
| 2024-09-20 | 3.020 | 3.050 | 3.000 | 3.050 | 3.050 | 3,004 |
| 2024-09-19 | 3.060 | 3.060 | 3.030 | 3.040 | 3.040 | 614 |
| 2024-09-18 | 3.050 | 3.060 | 3.050 | 3.060 | 3.060 | 21 |
| 2024-09-17 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 1,934 |
| 2024-09-16 | 3.070 | 3.080 | 3.060 | 3.060 | 3.060 | 618 |
| 2024-09-13 | 3.080 | 3.090 | 3.040 | 3.090 | 3.090 | 296 |
| 2024-09-12 | 3.070 | 3.080 | 3.070 | 3.080 | 3.080 | 91 |
| 2024-09-11 | 3.070 | 3.080 | 3.070 | 3.080 | 3.080 | 101 |
| 2024-09-10 | 3.100 | 3.100 | 3.060 | 3.090 | 3.090 | 1,300 |
| 2024-09-09 | 3.100 | 3.100 | 3.080 | 3.100 | 3.100 | 83 |
| 2024-09-06 | 3.090 | 3.100 | 3.090 | 3.100 | 3.100 | 7 |
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.