Vogiatzoglou Systems S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.000	2.000	1.910	1.960	1.960	4,320
2026-07-23	2.010	2.010	1.995	1.995	1.995	850
2026-07-22	2.000	2.000	1.995	2.000	2.000	820
2026-07-21	2.010	2.010	1.995	2.000	2.000	1,061
2026-07-20	2.010	2.010	2.000	2.000	2.000	491
2026-07-17	2.010	2.050	2.000	2.020	2.020	2,440
2026-07-16	2.010	2.010	1.970	1.990	1.990	800
2026-07-15	2.010	2.010	1.995	2.000	2.000	2,638
2026-07-14	1.990	1.995	1.980	1.995	1.995	1,150
2026-07-13	2.000	2.010	1.980	1.985	1.985	2,031
2026-07-10	2.010	2.020	2.000	2.000	2.000	400
2026-07-09	2.000	2.010	2.000	2.010	2.010	475
2026-07-08	2.000	2.020	1.980	2.010	2.010	2,157
2026-07-07	2.020	2.020	2.010	2.020	2.020	940
2026-07-06	2.020	2.020	2.010	2.010	2.010	1,100
2026-07-03	2.010	2.020	2.010	2.010	2.010	700
2026-07-02	2.000	2.000	1.990	2.000	2.000	976
2026-07-01	2.000	2.020	1.990	2.010	2.010	1,400
2026-06-30	2.010	2.020	2.010	2.010	2.010	1,096
2026-06-29	2.000	2.000	2.000	2.000	2.000	750
2026-06-26	2.000	2.000	1.990	1.995	1.995	2,550
2026-06-25	2.010	2.020	2.000	2.010	2.010	1,370
2026-06-24	2.010	2.010	2.000	2.000	2.000	2,097
2026-06-23	2.020	2.030	2.000	2.000	2.000	1,580
2026-06-22	2.030	2.040	2.010	2.020	2.020	1,440
2026-06-19	2.030	2.030	2.020	2.030	2.030	790
2026-06-18	2.030	2.040	2.020	2.030	2.030	810
2026-06-17	2.020	2.030	2.000	2.030	2.030	2,065
2026-06-16	2.060	2.060	2.010	2.030	2.030	1,700
2026-06-15	2.060	2.060	2.030	2.040	2.040	1,130
2026-06-12	2.050	2.060	2.040	2.060	2.060	1,050
2026-06-11	2.060	2.060	2.050	2.050	2.050	900
2026-06-10	2.070	2.070	2.070	2.070	2.070	300
2026-06-09	2.050	2.070	2.050	2.060	2.060	635
2026-06-08	2.040	2.050	2.040	2.040	2.040	700
2026-06-05	2.050	2.050	2.050	2.050	2.050	300
2026-06-04	2.040	2.060	2.000	2.040	2.040	5,340
2026-06-03	2.070	2.080	2.020	2.020	2.020	1,350
2026-06-02	2.090	2.110	2.040	2.050	2.050	2,384
2026-05-29	2.070	2.090	2.070	2.080	2.080	1,350
2026-05-28	2.080	2.090	2.050	2.070	2.070	2,600
2026-05-27	2.090	2.090	2.020	2.060	2.060	2,083
2026-05-26	2.080	2.100	2.070	2.080	2.080	1,450
2026-05-25	2.090	2.090	2.090	2.090	2.090	1,050
2026-05-22	2.090	2.090	2.080	2.080	2.080	600
2026-05-21	2.080	2.090	2.080	2.080	2.080	950
2026-05-20	2.100	2.100	2.080	2.090	2.090	850
2026-05-19	2.060	2.090	2.060	2.080	2.080	1,380
2026-05-18	2.070	2.080	2.050	2.050	2.050	1,695
2026-05-15	2.160	2.160	2.100	2.130	2.130	1,210
2026-05-14	2.230	2.260	2.170	2.220	2.220	3,726
2026-05-13	2.050	2.230	2.050	2.210	2.210	9,442
2026-05-12	2.040	2.060	2.040	2.060	2.060	1,560
2026-05-11	2.040	2.040	2.040	2.040	2.040	507
2026-05-08	2.040	2.060	2.040	2.050	2.050	700
2026-05-07	2.030	2.080	2.030	2.060	2.060	2,489
2026-05-06	2.010	2.030	2.000	2.030	2.030	3,400
2026-05-05	2.010	2.050	2.010	2.020	2.020	2,505
2026-05-04	2.000	2.010	1.990	2.000	2.000	2,054
2026-04-30	2.030	2.030	1.995	2.020	2.020	1,507

← NewerPage 2 of 3 · 128 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.