Vogiatzoglou Systems S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	2.160	2.180	2.160	2.180	1.865	2
2023-03-02	2.120	2.180	2.120	2.180	1.865	330
2023-03-01	2.100	2.180	2.100	2.180	1.865	799
2023-02-28	2.180	2.220	2.180	2.200	1.882	2,560
2023-02-24	2.280	2.280	2.200	2.200	1.882	670
2023-02-23	2.200	2.220	2.200	2.220	1.899	380
2023-02-22	2.320	2.320	2.140	2.140	1.830	150
2023-02-21	2.220	2.240	2.220	2.240	1.916	125
2023-02-20	2.140	2.260	2.140	2.200	1.882	1,467
2023-02-17	2.080	2.180	2.080	2.180	1.865	465
2023-02-16	2.140	2.180	2.140	2.180	1.865	558
2023-02-15	2.200	2.200	2.200	2.200	1.882	710
2023-02-14	2.140	2.220	2.120	2.200	1.882	875
2023-02-13	2.220	2.220	2.140	2.200	1.882	1,538
2023-02-10	2.300	2.300	2.300	2.300	1.967	425
2023-02-09	2.140	2.160	2.140	2.160	1.848	748
2023-02-08	2.200	2.200	2.180	2.180	1.865	537
2023-02-07	2.160	2.200	2.140	2.200	1.882	2,136
2023-02-06	2.200	2.260	2.160	2.180	1.865	2,780
2023-02-03	2.180	2.200	2.180	2.200	1.882	500
2023-02-02	2.080	2.140	2.080	2.140	1.830	2,982
2023-02-01	2.060	2.180	2.060	2.160	1.848	716
2023-01-31	2.120	2.200	2.120	2.200	1.882	15
2023-01-30	2.200	2.200	2.200	2.200	1.882	0
2023-01-27	2.180	2.200	2.180	2.200	1.882	266
2023-01-26	2.000	2.140	2.000	2.080	1.779	770
2023-01-25	2.080	2.100	2.040	2.080	1.779	140
2023-01-24	2.060	2.060	2.060	2.060	1.762	73
2023-01-23	2.000	2.160	1.970	2.100	1.796	1,337
2023-01-20	2.060	2.060	2.000	2.000	1.711	3
2023-01-19	2.040	2.060	2.000	2.000	1.711	331
2023-01-18	2.060	2.060	2.000	2.060	1.762	390
2023-01-17	2.000	2.060	1.980	2.020	1.728	2,454
2023-01-16	2.040	2.040	2.000	2.000	1.711	606
2023-01-13	2.040	2.040	2.020	2.040	1.745	3,995
2023-01-12	2.060	2.100	2.020	2.040	1.745	311
2023-01-11	2.100	2.160	2.100	2.160	1.848	1,125
2023-01-10	2.120	2.120	2.120	2.120	1.813	141
2023-01-09	2.160	2.160	2.160	2.160	1.848	0
2023-01-05	2.140	2.200	2.140	2.160	1.848	370
2023-01-04	2.080	2.080	2.080	2.080	1.779	550
2023-01-03	2.060	2.160	2.020	2.160	1.848	470
2023-01-02	2.140	2.160	2.140	2.160	1.848	160
2022-12-30	2.060	2.060	2.060	2.060	1.762	273
2022-12-29	2.200	2.200	2.200	2.200	1.882	0
2022-12-28	2.200	2.200	2.200	2.200	1.882	0
2022-12-27	2.200	2.200	2.200	2.200	1.882	169
2022-12-23	2.120	2.160	2.120	2.160	1.848	2,900
2022-12-22	2.120	2.180	2.060	2.060	1.762	215
2022-12-21	2.040	2.120	2.020	2.120	1.813	505
2022-12-20	2.060	2.140	2.040	2.140	1.830	326
2022-12-19	2.200	2.200	2.200	2.200	1.882	0
2022-12-16	2.160	2.200	2.160	2.200	1.882	220
2022-12-15	2.120	2.120	2.120	2.120	1.813	0
2022-12-14	2.180	2.220	2.060	2.120	1.813	836
2022-12-13	2.080	2.140	2.060	2.140	1.830	1,482
2022-12-12	2.060	2.060	2.060	2.060	1.762	0
2022-12-09	2.080	2.100	2.020	2.060	1.762	151
2022-12-08	2.040	2.100	2.020	2.020	1.728	1,106
2022-12-07	1.980	2.060	1.950	1.980	1.694	3,169

← NewerPage 16 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.