Vogiatzoglou Systems S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	2.560	2.580	2.560	2.560	2.328	101
2023-08-28	2.360	2.580	2.360	2.540	2.310	3,997
2023-08-25	2.620	2.620	2.620	2.620	2.383	2
2023-08-24	2.620	2.640	2.620	2.640	2.401	150
2023-08-23	2.620	2.620	2.620	2.620	2.383	0
2023-08-22	2.620	2.620	2.620	2.620	2.383	0
2023-08-21	2.620	2.620	2.620	2.620	2.383	0
2023-08-18	2.620	2.620	2.620	2.620	2.383	0
2023-08-17	2.600	2.620	2.600	2.620	2.383	100
2023-08-16	2.600	2.600	2.600	2.600	2.365	0
2023-08-14	2.600	2.600	2.600	2.600	2.365	0
2023-08-11	2.600	2.600	2.600	2.600	2.365	50
2023-08-10	2.600	2.600	2.600	2.600	2.365	88
2023-08-09	2.600	2.600	2.600	2.600	2.365	30
2023-08-08	2.560	2.620	2.560	2.600	2.365	167
2023-08-07	2.520	2.600	2.520	2.560	2.328	430
2023-08-04	2.640	2.660	2.540	2.600	2.365	262
2023-08-03	2.600	2.620	2.560	2.560	2.328	192
2023-08-02	2.620	2.620	2.560	2.560	2.328	119
2023-08-01	2.700	2.720	2.500	2.580	2.346	3,637
2023-07-31	2.740	2.760	2.680	2.680	2.437	185
2023-07-28	2.740	2.740	2.740	2.740	2.492	0
2023-07-27	2.700	2.760	2.700	2.740	2.492	550
2023-07-26	2.700	2.700	2.700	2.700	2.456	0
2023-07-25	2.680	2.700	2.680	2.700	2.456	200
2023-07-24	2.620	2.640	2.620	2.640	2.401	260
2023-07-21	2.660	2.680	2.540	2.600	2.365	685
2023-07-20	2.560	2.640	2.560	2.600	2.365	1,480
2023-07-19	2.580	2.580	2.500	2.580	2.346	4,440
2023-07-18	2.700	2.720	2.600	2.600	2.365	305
2023-07-17	2.540	2.700	2.540	2.680	2.437	344
2023-07-14	2.760	2.760	2.540	2.600	2.365	6,758
2023-07-13	2.420	2.800	2.380	2.760	2.510	13,030
2023-07-12	2.440	2.500	2.420	2.480	2.255	1,579
2023-07-11	2.420	2.440	2.340	2.380	2.165	235
2023-07-10	2.420	2.440	2.320	2.400	2.183	515
2023-07-07	2.380	2.380	2.360	2.360	2.146	180
2023-07-06	2.340	2.360	2.300	2.360	2.146	1,420
2023-07-05	2.400	2.400	2.400	2.400	2.183	3,000
2023-07-04	2.400	2.400	2.400	2.400	2.183	765
2023-07-03	2.440	2.440	2.380	2.420	2.201	6,820
2023-06-30	2.500	2.560	2.500	2.520	2.155	3,258
2023-06-29	2.500	2.540	2.460	2.500	2.138	649
2023-06-28	2.560	2.560	2.420	2.500	2.138	1,901
2023-06-27	2.560	2.560	2.440	2.460	2.104	3,724
2023-06-26	2.560	2.600	2.500	2.500	2.138	1,962
2023-06-23	2.660	2.660	2.480	2.560	2.190	5,230
2023-06-22	2.620	2.680	2.540	2.540	2.173	710
2023-06-21	2.580	2.580	2.500	2.500	2.138	400
2023-06-20	2.760	2.760	2.400	2.580	2.207	1,205
2023-06-19	2.600	2.600	2.580	2.580	2.207	1,405
2023-06-16	2.640	2.640	2.460	2.560	2.190	674
2023-06-15	2.500	2.540	2.500	2.500	2.138	2,911
2023-06-14	2.480	2.480	2.460	2.480	2.121	1,450
2023-06-13	2.400	2.400	2.380	2.400	2.053	1,710
2023-06-12	2.440	2.480	2.440	2.440	2.087	1,375
2023-06-09	2.380	2.440	2.340	2.440	2.087	2,025
2023-06-08	2.380	2.380	2.340	2.340	2.002	1,160
2023-06-07	2.340	2.340	2.340	2.340	2.002	246
2023-06-06	2.400	2.400	2.400	2.400	2.053	0

← NewerPage 14 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.