Vogiatzoglou Systems S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	2.100	2.120	2.100	2.120	1.813	50
2022-12-05	2.120	2.120	2.120	2.120	1.813	0
2022-12-02	2.100	2.120	2.100	2.120	1.813	150
2022-12-01	2.120	2.120	2.000	2.000	1.711	6
2022-11-30	2.020	2.020	2.000	2.000	1.711	972
2022-11-29	2.140	2.140	2.140	2.140	1.830	0
2022-11-28	2.140	2.140	2.140	2.140	1.830	0
2022-11-25	2.100	2.140	2.100	2.140	1.830	230
2022-11-24	2.100	2.120	2.100	2.100	1.796	155
2022-11-23	2.060	2.120	2.060	2.080	1.779	495
2022-11-22	2.060	2.060	2.060	2.060	1.762	0
2022-11-21	2.060	2.060	2.060	2.060	1.762	145
2022-11-18	2.180	2.180	2.000	2.020	1.728	1,492
2022-11-17	2.100	2.140	2.100	2.140	1.830	111
2022-11-16	2.100	2.100	2.100	2.100	1.796	0
2022-11-15	2.100	2.100	2.100	2.100	1.796	0
2022-11-14	2.100	2.100	2.100	2.100	1.796	0
2022-11-11	2.160	2.160	2.060	2.100	1.796	20
2022-11-10	2.100	2.100	2.100	2.100	1.796	0
2022-11-09	1.990	2.100	1.980	2.100	1.796	1,100
2022-11-08	2.120	2.120	2.120	2.120	1.813	0
2022-11-07	2.120	2.120	2.120	2.120	1.813	0
2022-11-04	2.120	2.120	2.120	2.120	1.813	0
2022-11-03	2.100	2.120	2.100	2.120	1.813	213
2022-11-02	1.980	1.980	1.980	1.980	1.694	0
2022-11-01	2.020	2.020	1.980	1.980	1.694	1,400
2022-10-31	1.990	2.200	1.990	2.200	1.882	100
2022-10-27	2.200	2.200	2.200	2.200	1.882	0
2022-10-26	2.140	2.200	2.140	2.200	1.882	225
2022-10-25	2.060	2.060	2.060	2.060	1.762	100
2022-10-24	2.060	2.060	2.060	2.060	1.762	0
2022-10-21	2.080	2.080	2.020	2.060	1.762	99
2022-10-20	2.120	2.120	2.120	2.120	1.813	0
2022-10-19	2.120	2.120	2.120	2.120	1.813	0
2022-10-18	2.100	2.120	2.100	2.120	1.813	10
2022-10-17	2.120	2.120	2.120	2.120	1.813	0
2022-10-14	2.120	2.120	2.120	2.120	1.813	325
2022-10-13	2.080	2.080	2.080	2.080	1.779	0
2022-10-12	2.080	2.080	2.080	2.080	1.779	0
2022-10-11	2.100	2.100	2.080	2.080	1.779	10
2022-10-10	2.100	2.100	2.080	2.080	1.779	10
2022-10-07	2.080	2.080	2.080	2.080	1.779	0
2022-10-06	2.080	2.080	2.080	2.080	1.779	0
2022-10-05	2.080	2.080	2.080	2.080	1.779	0
2022-10-04	2.120	2.120	2.040	2.080	1.779	2,706
2022-10-03	2.180	2.180	2.180	2.180	1.865	323
2022-09-30	2.180	2.180	2.180	2.180	1.865	175
2022-09-29	2.000	2.000	1.980	1.990	1.702	1,197
2022-09-28	2.200	2.200	1.950	1.950	1.668	1,207
2022-09-27	2.060	2.060	2.060	2.060	1.762	0
2022-09-26	2.060	2.060	2.060	2.060	1.762	475
2022-09-23	2.020	2.120	2.000	2.000	1.711	2,236
2022-09-22	2.000	2.080	2.000	2.020	1.728	1,610
2022-09-21	2.060	2.100	2.000	2.000	1.711	1,477
2022-09-20	2.000	2.060	2.000	2.000	1.711	1,710
2022-09-19	2.000	2.000	2.000	2.000	1.711	1,000
2022-09-16	2.000	2.060	2.000	2.020	1.728	565
2022-09-15	2.000	2.000	2.000	2.000	1.711	520
2022-09-14	2.080	2.080	2.080	2.080	1.779	0
2022-09-13	2.060	2.080	2.060	2.080	1.779	500

← NewerPage 17 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.