Vogiatzoglou Systems S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	1.820	1.880	1.820	1.850	1.448	1,000
2022-03-15	1.790	1.790	1.790	1.790	1.401	0
2022-03-14	1.840	1.840	1.780	1.790	1.401	2,660
2022-03-11	1.800	1.800	1.800	1.800	1.409	0
2022-03-10	1.800	1.800	1.800	1.800	1.409	0
2022-03-09	1.800	1.800	1.800	1.800	1.409	0
2022-03-08	1.810	1.810	1.800	1.800	1.409	1,000
2022-03-04	2.000	2.000	2.000	2.000	1.566	0
2022-03-03	2.000	2.000	2.000	2.000	1.566	70
2022-03-02	2.000	2.000	2.000	2.000	1.566	0
2022-03-01	2.100	2.100	1.890	2.000	1.566	3,150
2022-02-28	2.080	2.100	2.080	2.100	1.644	10
2022-02-25	2.040	2.100	2.040	2.100	1.644	650
2022-02-24	2.020	2.020	1.930	1.930	1.511	4,889
2022-02-23	2.040	2.160	2.040	2.140	1.675	2,295
2022-02-22	1.950	2.000	1.900	2.000	1.566	760
2022-02-21	2.000	2.020	1.960	1.960	1.534	3,195
2022-02-18	1.960	1.960	1.960	1.960	1.534	0
2022-02-17	1.960	1.960	1.960	1.960	1.534	0
2022-02-16	1.960	1.960	1.960	1.960	1.534	0
2022-02-15	1.950	2.060	1.940	1.960	1.534	771
2022-02-14	1.900	1.950	1.900	1.950	1.526	1,000
2022-02-11	1.980	1.980	1.980	1.980	1.550	0
2022-02-10	1.980	1.980	1.980	1.980	1.550	0
2022-02-09	1.980	1.980	1.980	1.980	1.550	500
2022-02-08	1.980	2.020	1.980	1.980	1.550	9,150
2022-02-07	1.940	1.940	1.940	1.940	1.519	200
2022-02-04	1.980	1.980	1.980	1.980	1.550	0
2022-02-03	1.980	1.980	1.980	1.980	1.550	0
2022-02-02	2.000	2.000	1.970	1.980	1.550	350
2022-02-01	2.000	2.000	2.000	2.000	1.566	300
2022-01-31	1.930	1.930	1.920	1.920	1.503	1,265
2022-01-28	1.960	1.960	1.940	1.940	1.519	365
2022-01-27	1.960	1.960	1.940	1.960	1.534	1,000
2022-01-26	1.960	1.960	1.960	1.960	1.534	200
2022-01-25	1.960	1.960	1.910	1.960	1.534	550
2022-01-24	1.950	1.950	1.940	1.940	1.519	30
2022-01-21	2.000	2.000	1.940	1.940	1.519	1,017
2022-01-20	2.000	2.000	2.000	2.000	1.566	0
2022-01-19	1.970	2.020	1.970	2.000	1.566	306
2022-01-18	2.040	2.040	2.040	2.040	1.597	1,000
2022-01-17	1.960	1.960	1.960	1.960	1.534	0
2022-01-14	1.960	1.960	1.960	1.960	1.534	0
2022-01-13	1.960	1.960	1.950	1.960	1.534	1,200
2022-01-12	2.040	2.040	2.040	2.040	1.597	150
2022-01-11	2.040	2.040	2.040	2.040	1.597	0
2022-01-10	2.040	2.040	2.040	2.040	1.597	200
2022-01-07	2.000	2.000	2.000	2.000	1.566	0
2022-01-05	2.000	2.000	2.000	2.000	1.566	0
2022-01-04	2.000	2.000	2.000	2.000	1.566	34
2022-01-03	1.990	2.000	1.960	1.970	1.542	716
2021-12-31	1.990	1.990	1.990	1.990	1.558	117
2021-12-30	1.980	1.980	1.980	1.980	1.550	0
2021-12-29	1.980	1.980	1.980	1.980	1.550	0
2021-12-28	1.980	1.980	1.980	1.980	1.550	50
2021-12-27	1.980	1.980	1.980	1.980	1.550	0
2021-12-23	1.960	1.990	1.940	1.980	1.550	2,151
2021-12-22	2.060	2.060	2.060	2.060	1.613	0
2021-12-21	2.100	2.100	1.950	2.060	1.613	53
2021-12-20	1.960	1.960	1.950	1.950	1.526	230

← NewerPage 20 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.