Vogiatzoglou Systems S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	2.380	2.380	2.380	2.380	2.165	150
2023-11-20	2.340	2.400	2.280	2.320	2.110	1,218
2023-11-17	2.320	2.380	2.320	2.360	2.146	366
2023-11-16	2.340	2.340	2.260	2.320	2.110	633
2023-11-15	2.200	2.300	2.200	2.300	2.092	349
2023-11-14	2.220	2.260	2.160	2.220	2.019	2,532
2023-11-13	2.260	2.260	2.220	2.220	2.019	184
2023-11-10	2.240	2.240	2.240	2.240	2.037	0
2023-11-09	2.240	2.240	2.240	2.240	2.037	0
2023-11-08	2.240	2.240	2.240	2.240	2.037	0
2023-11-07	2.140	2.240	2.140	2.240	2.037	686
2023-11-06	2.160	2.220	2.160	2.180	1.983	748
2023-11-03	2.140	2.180	2.120	2.180	1.983	644
2023-11-02	2.180	2.200	2.120	2.180	1.983	1,301
2023-11-01	2.200	2.200	2.200	2.200	2.001	1
2023-10-31	2.140	2.180	2.120	2.160	1.964	561
2023-10-30	2.300	2.300	2.240	2.240	2.037	21
2023-10-27	2.180	2.180	2.180	2.180	1.983	0
2023-10-26	2.180	2.180	2.140	2.180	1.983	254
2023-10-25	2.260	2.260	2.120	2.160	1.964	486
2023-10-24	2.180	2.200	2.180	2.200	2.001	182
2023-10-23	2.100	2.200	2.040	2.100	1.910	3,986
2023-10-20	2.300	2.400	2.260	2.260	2.055	181
2023-10-19	2.320	2.400	2.300	2.400	2.183	985
2023-10-18	2.360	2.480	2.360	2.440	2.219	200
2023-10-17	2.400	2.400	2.300	2.380	2.165	122
2023-10-16	2.300	2.380	2.300	2.300	2.092	266
2023-10-13	2.400	2.440	2.260	2.440	2.219	1,368
2023-10-12	2.300	2.420	2.300	2.340	2.128	222
2023-10-11	2.400	2.400	2.400	2.400	2.183	0
2023-10-10	2.400	2.400	2.400	2.400	2.183	451
2023-10-09	2.360	2.380	2.320	2.320	2.110	478
2023-10-06	2.400	2.400	2.400	2.400	2.183	20
2023-10-05	2.420	2.420	2.420	2.420	2.201	0
2023-10-04	2.420	2.420	2.420	2.420	2.201	10
2023-10-03	2.420	2.420	2.420	2.420	2.201	0
2023-10-02	2.440	2.440	2.400	2.420	2.201	751
2023-09-29	2.420	2.440	2.380	2.440	2.219	113
2023-09-28	2.420	2.440	2.420	2.420	2.201	185
2023-09-27	2.480	2.480	2.280	2.440	2.219	180
2023-09-26	2.400	2.460	2.400	2.460	2.237	27
2023-09-25	2.480	2.480	2.480	2.480	2.255	0
2023-09-22	2.480	2.480	2.480	2.480	2.255	0
2023-09-21	2.480	2.480	2.480	2.480	2.255	0
2023-09-20	2.480	2.480	2.480	2.480	2.255	0
2023-09-19	2.480	2.480	2.480	2.480	2.255	0
2023-09-18	2.480	2.480	2.480	2.480	2.255	0
2023-09-15	2.480	2.480	2.480	2.480	2.255	1
2023-09-14	2.440	2.460	2.440	2.460	2.237	21
2023-09-13	2.300	2.420	2.300	2.400	2.183	595
2023-09-12	2.480	2.480	2.480	2.480	2.255	1
2023-09-11	2.280	2.440	2.280	2.400	2.183	194
2023-09-08	2.400	2.400	2.380	2.380	2.165	688
2023-09-07	2.460	2.460	2.320	2.320	2.110	464
2023-09-06	2.500	2.500	2.500	2.500	2.274	0
2023-09-05	2.500	2.500	2.480	2.500	2.274	156
2023-09-04	2.500	2.520	2.460	2.460	2.237	132
2023-09-01	2.500	2.500	2.500	2.500	2.274	100
2023-08-31	2.540	2.540	2.440	2.500	2.274	818
2023-08-30	2.520	2.520	2.500	2.520	2.292	104

← NewerPage 13 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.