Vogiatzoglou Systems S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	2.660	2.660	2.660	2.660	2.419	44
2024-05-20	2.460	2.460	2.460	2.460	2.237	0
2024-05-17	2.460	2.460	2.460	2.460	2.237	0
2024-05-16	2.560	2.560	2.460	2.460	2.237	224
2024-05-15	2.380	2.400	2.380	2.380	2.165	1,826
2024-05-14	2.400	2.400	2.380	2.400	2.183	3,126
2024-05-13	2.380	2.400	2.380	2.400	2.183	12,031
2024-05-10	2.420	2.460	2.400	2.440	2.219	721
2024-05-09	2.340	2.340	2.240	2.340	2.128	1,132
2024-05-08	2.400	2.400	2.340	2.340	2.128	91
2024-05-02	2.420	2.440	2.420	2.440	2.219	90
2024-04-30	2.540	2.540	2.540	2.540	2.310	0
2024-04-29	2.520	2.540	2.520	2.540	2.310	100
2024-04-26	2.460	2.460	2.460	2.460	2.237	0
2024-04-25	2.460	2.460	2.460	2.460	2.237	3
2024-04-24	2.400	2.460	2.400	2.400	2.183	1,120
2024-04-23	2.480	2.500	2.460	2.500	2.274	687
2024-04-22	2.480	2.480	2.480	2.480	2.255	0
2024-04-19	2.380	2.600	2.360	2.480	2.255	103
2024-04-18	2.400	2.400	2.400	2.400	2.183	290
2024-04-17	2.440	2.440	2.440	2.440	2.219	0
2024-04-16	2.440	2.440	2.440	2.440	2.219	0
2024-04-15	2.440	2.440	2.440	2.440	2.219	299
2024-04-12	2.280	2.340	2.280	2.300	2.092	684
2024-04-11	2.360	2.360	2.360	2.360	2.146	0
2024-04-10	2.360	2.360	2.360	2.360	2.146	0
2024-04-09	2.300	2.360	2.300	2.360	2.146	1,003
2024-04-08	2.220	2.280	2.220	2.240	2.037	1,917
2024-04-05	2.200	2.320	2.160	2.200	2.001	2,790
2024-04-04	2.340	2.340	2.220	2.280	2.074	867
2024-04-03	2.260	2.320	2.240	2.260	2.055	407
2024-04-02	2.320	2.320	2.320	2.320	2.110	0
2024-03-28	2.320	2.320	2.320	2.320	2.110	0
2024-03-27	2.300	2.360	2.300	2.320	2.110	2,350
2024-03-26	2.300	2.360	2.300	2.360	2.146	50
2024-03-22	2.420	2.440	2.360	2.360	2.146	200
2024-03-21	2.320	2.400	2.320	2.360	2.146	490
2024-03-20	2.340	2.340	2.280	2.280	2.074	453
2024-03-19	2.280	2.300	2.260	2.280	2.074	325
2024-03-15	2.380	2.380	2.280	2.280	2.074	5
2024-03-14	2.280	2.340	2.280	2.280	2.074	206
2024-03-13	2.300	2.320	2.260	2.280	2.074	1,245
2024-03-12	2.260	2.280	2.220	2.260	2.055	1,052
2024-03-11	2.280	2.320	2.220	2.280	2.074	1,170
2024-03-08	2.240	2.320	2.240	2.300	2.092	423
2024-03-07	2.300	2.300	2.300	2.300	2.092	0
2024-03-06	2.280	2.320	2.280	2.300	2.092	482
2024-03-05	2.260	2.260	2.260	2.260	2.055	0
2024-03-04	2.240	2.320	2.220	2.260	2.055	1,657
2024-03-01	2.280	2.280	2.240	2.280	2.074	724
2024-02-29	2.260	2.260	2.260	2.260	2.055	0
2024-02-28	2.380	2.400	2.200	2.260	2.055	6,172
2024-02-27	2.260	2.360	2.260	2.300	2.092	167
2024-02-26	2.300	2.300	2.300	2.300	2.092	50
2024-02-23	2.300	2.300	2.300	2.300	2.092	0
2024-02-22	2.300	2.300	2.300	2.300	2.092	0
2024-02-21	2.280	2.300	2.280	2.300	2.092	80
2024-02-20	2.360	2.360	2.300	2.300	2.092	100
2024-02-19	2.360	2.360	2.300	2.300	2.092	470
2024-02-16	2.300	2.300	2.300	2.300	2.092	40

← NewerPage 11 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.