Vogiatzoglou Systems S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	2.300	2.300	2.300	2.300	2.231	0
2024-08-13	2.300	2.300	2.300	2.300	2.231	0
2024-08-12	2.260	2.320	2.260	2.300	2.231	894
2024-08-09	2.300	2.300	2.300	2.300	2.231	0
2024-08-08	2.300	2.300	2.300	2.300	2.231	0
2024-08-07	2.300	2.300	2.300	2.300	2.231	0
2024-08-06	2.280	2.320	2.280	2.300	2.231	109
2024-08-05	2.260	2.260	2.020	2.180	2.115	585
2024-08-02	2.280	2.280	2.280	2.280	2.212	30
2024-08-01	2.240	2.280	2.220	2.280	2.212	405
2024-07-31	2.340	2.340	2.340	2.340	2.270	0
2024-07-30	2.340	2.340	2.340	2.340	2.270	0
2024-07-29	2.340	2.340	2.340	2.340	2.270	70
2024-07-26	2.360	2.360	2.300	2.340	2.270	478
2024-07-25	2.380	2.380	2.380	2.380	2.309	0
2024-07-24	2.380	2.380	2.380	2.380	2.309	0
2024-07-23	2.360	2.380	2.360	2.380	2.309	279
2024-07-22	2.360	2.360	2.360	2.360	2.289	0
2024-07-19	2.360	2.360	2.360	2.360	2.289	100
2024-07-18	2.360	2.360	2.360	2.360	2.289	100
2024-07-17	2.360	2.360	2.360	2.360	2.289	145
2024-07-16	2.360	2.360	2.360	2.360	2.289	100
2024-07-15	2.400	2.400	2.240	2.360	2.289	2,487
2024-07-12	2.620	2.620	2.400	2.400	2.183	1,545
2024-07-11	2.460	2.460	2.460	2.460	2.237	51
2024-07-10	2.460	2.460	2.460	2.460	2.237	40
2024-07-09	2.400	2.400	2.400	2.400	2.183	294
2024-07-08	2.400	2.400	2.360	2.360	2.146	1,220
2024-07-05	2.400	2.400	2.400	2.400	2.183	0
2024-07-04	2.400	2.400	2.400	2.400	2.183	0
2024-07-03	2.420	2.420	2.400	2.400	2.183	6,080
2024-07-02	2.500	2.500	2.500	2.500	2.274	0
2024-07-01	2.480	2.500	2.480	2.500	2.274	125
2024-06-28	2.420	2.420	2.420	2.420	2.201	0
2024-06-27	2.420	2.420	2.320	2.420	2.201	3,361
2024-06-26	2.420	2.420	2.420	2.420	2.201	0
2024-06-25	2.420	2.420	2.420	2.420	2.201	100
2024-06-21	2.440	2.440	2.440	2.440	2.219	30
2024-06-20	2.580	2.580	2.580	2.580	2.346	100
2024-06-19	2.440	2.440	2.440	2.440	2.219	100
2024-06-18	2.440	2.440	2.440	2.440	2.219	0
2024-06-17	2.400	2.460	2.400	2.440	2.219	35
2024-06-14	2.220	2.360	2.220	2.360	2.146	50
2024-06-13	2.440	2.440	2.440	2.440	2.219	0
2024-06-12	2.440	2.440	2.440	2.440	2.219	10
2024-06-11	2.440	2.500	2.380	2.420	2.201	276
2024-06-10	2.280	2.280	2.280	2.280	2.074	0
2024-06-07	2.300	2.300	2.280	2.280	2.074	3,601
2024-06-06	2.380	2.380	2.260	2.300	2.092	7,087
2024-06-05	2.380	2.380	2.380	2.380	2.165	0
2024-06-04	2.380	2.380	2.380	2.380	2.165	108
2024-06-03	2.400	2.400	2.400	2.400	2.183	0
2024-05-31	2.400	2.400	2.400	2.400	2.183	0
2024-05-30	2.380	2.400	2.380	2.400	2.183	160
2024-05-29	2.380	2.380	2.380	2.380	2.165	0
2024-05-28	2.380	2.380	2.380	2.380	2.165	0
2024-05-27	2.360	2.400	2.320	2.380	2.165	979
2024-05-24	2.400	2.460	2.380	2.460	2.237	440
2024-05-23	2.640	2.640	2.540	2.640	2.401	515
2024-05-22	2.660	2.660	2.660	2.660	2.419	0

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-28	0.0700 EUR
2024-07-15	0.1450 EUR
2023-07-03	0.1530 EUR
2022-07-04	0.1900 EUR
2020-09-17	0.0950 EUR
2019-07-04	0.1030 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.