Vogiatzoglou Systems S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	2.000	2.040	1.980	2.000	1.566	860
2022-06-16	2.080	2.080	2.020	2.040	1.597	100
2022-06-15	2.160	2.160	2.080	2.080	1.628	764
2022-06-14	2.040	2.040	2.000	2.000	1.566	700
2022-06-10	2.100	2.100	2.100	2.100	1.644	125
2022-06-09	2.240	2.280	2.080	2.100	1.644	610
2022-06-08	2.180	2.220	2.060	2.060	1.613	735
2022-06-07	2.120	2.180	2.120	2.160	1.691	2,647
2022-06-06	2.040	2.060	2.040	2.040	1.597	1,052
2022-06-03	2.100	2.160	2.040	2.040	1.597	5,425
2022-06-02	2.000	2.060	2.000	2.060	1.613	2,608
2022-06-01	1.900	1.900	1.900	1.900	1.487	0
2022-05-31	1.900	1.900	1.900	1.900	1.487	69
2022-05-30	1.950	1.950	1.950	1.950	1.526	1,000
2022-05-27	1.940	1.950	1.940	1.950	1.526	3,300
2022-05-26	1.890	1.990	1.890	1.990	1.558	291
2022-05-25	1.970	1.970	1.970	1.970	1.542	0
2022-05-24	2.000	2.000	1.860	1.970	1.542	146
2022-05-23	1.990	1.990	1.990	1.990	1.558	0
2022-05-20	1.990	1.990	1.990	1.990	1.558	0
2022-05-19	1.820	1.990	1.820	1.990	1.558	210
2022-05-18	2.000	2.000	2.000	2.000	1.566	0
2022-05-17	2.000	2.000	2.000	2.000	1.566	0
2022-05-16	2.000	2.000	2.000	2.000	1.566	250
2022-05-13	2.000	2.000	2.000	2.000	1.566	0
2022-05-12	2.000	2.000	2.000	2.000	1.566	0
2022-05-11	2.000	2.000	2.000	2.000	1.566	0
2022-05-10	2.000	2.000	2.000	2.000	1.566	400
2022-05-09	2.000	2.000	2.000	2.000	1.566	620
2022-05-06	2.000	2.020	2.000	2.020	1.581	2,694
2022-05-05	2.000	2.040	2.000	2.040	1.597	8,574
2022-05-04	2.040	2.040	2.000	2.000	1.566	3,529
2022-05-03	1.860	1.970	1.840	1.960	1.534	390
2022-04-29	2.040	2.040	2.040	2.040	1.597	0
2022-04-28	2.040	2.040	2.040	2.040	1.597	0
2022-04-27	2.040	2.040	2.040	2.040	1.597	0
2022-04-26	1.850	2.040	1.850	2.040	1.597	90
2022-04-21	2.040	2.040	2.040	2.040	1.597	150
2022-04-20	1.900	1.900	1.900	1.900	1.487	0
2022-04-19	1.800	1.960	1.800	1.900	1.487	950
2022-04-14	1.980	1.980	1.980	1.980	1.550	0
2022-04-13	1.980	1.980	1.980	1.980	1.550	0
2022-04-12	1.980	1.980	1.980	1.980	1.550	0
2022-04-11	1.980	1.980	1.980	1.980	1.550	5
2022-04-08	2.080	2.080	1.900	1.900	1.487	55
2022-04-07	2.040	2.040	1.900	1.900	1.487	63
2022-04-06	1.850	1.900	1.850	1.900	1.487	400
2022-04-05	2.000	2.000	2.000	2.000	1.566	0
2022-04-04	2.000	2.000	2.000	2.000	1.566	0
2022-04-01	2.000	2.000	2.000	2.000	1.566	0
2022-03-31	2.000	2.000	2.000	2.000	1.566	500
2022-03-30	2.040	2.040	1.890	1.890	1.479	2
2022-03-29	1.890	1.890	1.890	1.890	1.479	0
2022-03-28	1.890	1.890	1.890	1.890	1.479	0
2022-03-24	1.890	1.890	1.890	1.890	1.479	0
2022-03-23	1.890	1.890	1.890	1.890	1.479	0
2022-03-22	1.890	1.900	1.890	1.890	1.479	139
2022-03-21	1.850	1.850	1.850	1.850	1.448	0
2022-03-18	1.850	1.900	1.850	1.850	1.448	989
2022-03-17	1.850	1.850	1.850	1.850	1.448	0

← NewerPage 19 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.