Vogiatzoglou Systems S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	2.300	2.300	2.300	2.300	2.092	40
2024-02-15	2.300	2.320	2.300	2.300	2.092	1,550
2024-02-14	2.340	2.340	2.340	2.340	2.128	837
2024-02-13	2.340	2.360	2.340	2.360	2.146	163
2024-02-12	2.360	2.360	2.360	2.360	2.146	580
2024-02-09	2.380	2.380	2.320	2.360	2.146	1,439
2024-02-08	2.340	2.380	2.340	2.360	2.146	1,165
2024-02-07	2.340	2.380	2.300	2.380	2.165	1,405
2024-02-06	2.400	2.400	2.340	2.340	2.128	221
2024-02-05	2.300	2.360	2.300	2.340	2.128	297
2024-02-02	2.340	2.340	2.340	2.340	2.128	170
2024-02-01	2.340	2.340	2.340	2.340	2.128	1,035
2024-01-31	2.360	2.360	2.360	2.360	2.146	0
2024-01-30	2.360	2.380	2.360	2.360	2.146	390
2024-01-29	2.300	2.340	2.300	2.340	2.128	300
2024-01-26	2.380	2.380	2.340	2.340	2.128	189
2024-01-25	2.320	2.360	2.320	2.340	2.128	91
2024-01-24	2.360	2.360	2.340	2.340	2.128	53
2024-01-23	2.500	2.500	2.340	2.340	2.128	5,431
2024-01-22	2.420	2.440	2.300	2.400	2.183	3,809
2024-01-19	2.320	2.380	2.300	2.300	2.092	2,015
2024-01-18	2.340	2.360	2.300	2.300	2.092	300
2024-01-17	2.280	2.360	2.280	2.300	2.092	1,349
2024-01-16	2.360	2.380	2.260	2.280	2.074	3,293
2024-01-15	2.400	2.460	2.340	2.340	2.128	550
2024-01-12	2.460	2.460	2.340	2.360	2.146	645
2024-01-11	2.700	2.700	2.320	2.440	2.219	640
2024-01-10	2.380	2.460	2.300	2.460	2.237	1,166
2024-01-09	2.340	2.400	2.300	2.300	2.092	200
2024-01-08	2.340	2.380	2.300	2.300	2.092	262
2024-01-05	2.440	2.440	2.300	2.300	2.092	1,689
2024-01-04	2.320	2.320	2.320	2.320	2.110	0
2024-01-03	2.300	2.340	2.300	2.320	2.110	155
2024-01-02	2.300	2.300	2.280	2.300	2.092	382
2023-12-29	2.260	2.320	2.240	2.300	2.092	823
2023-12-28	2.240	2.360	2.240	2.260	2.055	1,992
2023-12-27	2.440	2.440	2.360	2.380	2.165	23
2023-12-22	2.340	2.380	2.320	2.340	2.128	513
2023-12-21	2.440	2.440	2.440	2.440	2.219	2
2023-12-20	2.400	2.400	2.360	2.400	2.183	485
2023-12-19	2.480	2.480	2.480	2.480	2.255	6
2023-12-18	2.440	2.440	2.440	2.440	2.219	10
2023-12-15	2.480	2.480	2.340	2.420	2.201	467
2023-12-14	2.420	2.460	2.420	2.440	2.219	376
2023-12-13	2.460	2.460	2.380	2.400	2.183	72
2023-12-12	2.440	2.440	2.440	2.440	2.219	1
2023-12-11	2.360	2.380	2.360	2.380	2.165	348
2023-12-08	2.380	2.380	2.380	2.380	2.165	60
2023-12-07	2.420	2.420	2.420	2.420	2.201	0
2023-12-06	2.420	2.420	2.420	2.420	2.201	1
2023-12-05	2.300	2.340	2.260	2.340	2.128	572
2023-12-04	2.300	2.360	2.300	2.360	2.146	551
2023-12-01	2.280	2.360	2.280	2.360	2.146	752
2023-11-30	2.340	2.360	2.300	2.340	2.128	333
2023-11-29	2.340	2.360	2.340	2.340	2.128	225
2023-11-28	2.360	2.400	2.300	2.340	2.128	672
2023-11-27	2.360	2.360	2.360	2.360	2.146	100
2023-11-24	2.380	2.380	2.360	2.380	2.165	2
2023-11-23	2.300	2.340	2.240	2.260	2.055	881
2023-11-22	2.340	2.340	2.320	2.320	2.110	592

← NewerPage 12 of 21 · 1,246 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.