Vogiatzoglou Systems S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	2.380	2.460	2.360	2.400	2.053	1,465
2023-06-01	2.480	2.480	2.320	2.320	1.984	1,288
2023-05-31	2.380	2.380	2.380	2.380	2.036	0
2023-05-30	2.180	2.440	2.180	2.380	2.036	4,076
2023-05-29	2.240	2.240	2.240	2.240	1.916	0
2023-05-26	2.180	2.240	2.140	2.240	1.916	702
2023-05-25	2.200	2.200	2.200	2.200	1.882	0
2023-05-24	2.200	2.200	2.200	2.200	1.882	0
2023-05-23	2.200	2.200	2.200	2.200	1.882	0
2023-05-22	2.160	2.200	2.140	2.200	1.882	3,313
2023-05-19	2.120	2.120	2.120	2.120	1.813	0
2023-05-18	2.180	2.180	2.080	2.120	1.813	285
2023-05-17	2.140	2.180	2.080	2.180	1.865	158
2023-05-16	2.160	2.200	2.140	2.160	1.848	356
2023-05-15	2.140	2.140	2.140	2.140	1.830	0
2023-05-12	2.140	2.140	2.140	2.140	1.830	0
2023-05-11	2.140	2.140	2.140	2.140	1.830	0
2023-05-10	2.140	2.140	2.140	2.140	1.830	20
2023-05-09	2.200	2.200	2.200	2.200	1.882	0
2023-05-08	2.300	2.300	2.200	2.200	1.882	156
2023-05-05	2.280	2.300	2.200	2.200	1.882	603
2023-05-04	2.240	2.240	2.240	2.240	1.916	384
2023-05-03	2.240	2.240	2.240	2.240	1.916	0
2023-05-02	2.240	2.240	2.240	2.240	1.916	50
2023-04-28	2.480	2.480	2.480	2.480	2.121	135
2023-04-27	2.480	2.480	2.480	2.480	2.121	0
2023-04-26	2.480	2.480	2.480	2.480	2.121	225
2023-04-25	2.440	2.440	2.440	2.440	2.087	0
2023-04-24	2.420	2.440	2.420	2.440	2.087	210
2023-04-21	2.360	2.380	2.360	2.380	2.036	270
2023-04-20	2.360	2.360	2.360	2.360	2.019	0
2023-04-19	2.360	2.360	2.360	2.360	2.019	0
2023-04-18	2.420	2.460	2.240	2.360	2.019	211
2023-04-13	2.400	2.460	2.340	2.340	2.002	365
2023-04-12	2.460	2.460	2.300	2.440	2.087	205
2023-04-11	2.320	2.320	2.320	2.320	1.984	0
2023-04-06	2.320	2.320	2.320	2.320	1.984	135
2023-04-05	2.320	2.320	2.260	2.260	1.933	305
2023-04-04	2.260	2.300	2.260	2.260	1.933	327
2023-04-03	2.120	2.240	2.120	2.220	1.899	320
2023-03-31	2.180	2.200	2.100	2.100	1.796	912
2023-03-30	2.100	2.180	2.100	2.180	1.865	80
2023-03-29	2.300	2.340	2.180	2.180	1.865	1,488
2023-03-28	2.420	2.420	2.420	2.420	2.070	0
2023-03-27	2.420	2.420	2.420	2.420	2.070	0
2023-03-24	2.420	2.420	2.420	2.420	2.070	510
2023-03-23	2.300	2.300	2.300	2.300	1.967	0
2023-03-22	2.240	2.300	2.240	2.300	1.967	10
2023-03-21	2.240	2.300	2.240	2.300	1.967	70
2023-03-20	2.180	2.300	2.180	2.300	1.967	1,000
2023-03-17	2.120	2.140	2.120	2.140	1.830	168
2023-03-16	2.100	2.120	2.020	2.080	1.779	817
2023-03-15	2.240	2.240	2.040	2.060	1.762	1,430
2023-03-14	2.140	2.200	2.140	2.200	1.882	1,900
2023-03-13	2.100	2.100	2.060	2.080	1.779	555
2023-03-10	2.100	2.140	2.100	2.120	1.813	430
2023-03-09	2.140	2.140	2.140	2.140	1.830	23
2023-03-08	2.140	2.140	2.140	2.140	1.830	200
2023-03-07	2.140	2.140	2.140	2.140	1.830	100
2023-03-06	2.140	2.140	2.040	2.140	1.830	1,946

← NewerPage 15 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.