Vogiatzoglou Systems S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	1.990	2.020	1.990	2.000	1.711	537
2022-09-09	1.960	1.960	1.960	1.960	1.676	0
2022-09-08	1.960	1.960	1.960	1.960	1.676	0
2022-09-07	1.960	1.960	1.960	1.960	1.676	0
2022-09-06	1.960	1.960	1.960	1.960	1.676	0
2022-09-05	1.980	1.980	1.900	1.960	1.676	1,180
2022-09-02	2.080	2.100	2.080	2.100	1.796	213
2022-09-01	2.040	2.040	2.040	2.040	1.745	10
2022-08-31	1.940	1.940	1.940	1.940	1.659	20
2022-08-30	2.000	2.000	2.000	2.000	1.711	556
2022-08-29	2.100	2.100	2.100	2.100	1.796	150
2022-08-26	2.000	2.000	2.000	2.000	1.711	20
2022-08-25	2.080	2.080	2.080	2.080	1.779	0
2022-08-24	2.080	2.080	2.080	2.080	1.779	0
2022-08-23	2.080	2.080	2.080	2.080	1.779	0
2022-08-22	1.910	2.120	1.910	2.080	1.779	6
2022-08-19	2.120	2.120	2.120	2.120	1.813	0
2022-08-18	2.120	2.120	2.120	2.120	1.813	100
2022-08-17	2.120	2.120	2.000	2.060	1.762	450
2022-08-16	2.040	2.040	2.040	2.040	1.745	0
2022-08-12	2.080	2.080	2.040	2.040	1.745	300
2022-08-11	1.980	2.000	1.980	1.990	1.702	740
2022-08-10	1.990	2.000	1.920	1.920	1.642	2,483
2022-08-09	1.990	2.040	1.950	1.950	1.668	1,418
2022-08-08	2.120	2.120	2.120	2.120	1.813	0
2022-08-05	2.120	2.120	2.120	2.120	1.813	0
2022-08-04	2.120	2.120	2.120	2.120	1.813	0
2022-08-03	2.120	2.120	2.120	2.120	1.813	100
2022-08-02	2.040	2.060	2.040	2.060	1.762	200
2022-08-01	1.980	1.980	1.980	1.980	1.694	0
2022-07-29	1.970	2.000	1.970	1.980	1.694	648
2022-07-28	1.900	1.900	1.860	1.890	1.617	1,645
2022-07-27	1.910	1.910	1.900	1.900	1.625	1,480
2022-07-26	1.910	1.910	1.910	1.910	1.634	0
2022-07-25	1.910	1.910	1.910	1.910	1.634	0
2022-07-22	1.980	1.980	1.860	1.910	1.634	1,639
2022-07-21	2.000	2.000	2.000	2.000	1.711	0
2022-07-20	2.000	2.000	2.000	2.000	1.711	0
2022-07-19	2.000	2.000	2.000	2.000	1.711	0
2022-07-18	2.000	2.000	2.000	2.000	1.711	36
2022-07-15	2.000	2.000	2.000	2.000	1.711	0
2022-07-14	2.000	2.000	2.000	2.000	1.711	0
2022-07-13	2.000	2.000	2.000	2.000	1.711	0
2022-07-12	2.000	2.000	2.000	2.000	1.711	0
2022-07-11	2.000	2.000	2.000	2.000	1.711	650
2022-07-08	2.020	2.100	2.000	2.040	1.745	1,470
2022-07-07	2.080	2.180	2.000	2.180	1.865	3,119
2022-07-06	2.200	2.200	2.200	2.200	1.882	20
2022-07-05	2.000	2.060	1.960	1.960	1.676	55,976
2022-07-04	2.020	2.200	2.020	2.080	1.779	2,027
2022-07-01	2.200	2.300	2.200	2.240	1.753	680
2022-06-30	2.120	2.200	2.120	2.200	1.722	60
2022-06-29	2.360	2.360	2.220	2.240	1.753	101
2022-06-28	2.180	2.180	2.080	2.080	1.628	1,885
2022-06-27	2.180	2.200	2.160	2.180	1.706	4,540
2022-06-24	2.100	2.180	2.020	2.020	1.581	3,535
2022-06-23	2.060	2.100	2.020	2.040	1.597	2,206
2022-06-22	2.100	2.180	2.000	2.020	1.581	2,270
2022-06-21	2.100	2.100	2.040	2.080	1.628	96
2022-06-20	2.000	2.000	2.000	2.000	1.566	1,415

← NewerPage 18 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.