Vogiatzoglou Systems S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	2.000	2.000	2.000	2.000	1.566	533
2021-12-16	2.000	2.000	2.000	2.000	1.566	0
2021-12-15	1.950	2.000	1.940	2.000	1.566	446
2021-12-14	1.930	2.020	1.920	2.020	1.581	1,373
2021-12-13	2.060	2.060	2.060	2.060	1.613	60
2021-12-10	2.000	2.080	2.000	2.080	1.628	50
2021-12-09	2.020	2.020	2.020	2.020	1.581	73
2021-12-08	2.020	2.040	2.000	2.040	1.597	1,202
2021-12-07	1.960	2.020	1.960	2.020	1.581	1,430
2021-12-06	2.040	2.040	2.040	2.040	1.597	0
2021-12-03	1.960	2.040	1.960	2.040	1.597	316
2021-12-02	2.080	2.080	2.080	2.080	1.628	0
2021-12-01	2.080	2.080	2.080	2.080	1.628	0
2021-11-30	2.100	2.100	2.000	2.080	1.628	64
2021-11-29	2.080	2.080	2.080	2.080	1.628	0
2021-11-26	2.080	2.080	2.080	2.080	1.628	300
2021-11-25	1.950	2.000	1.950	2.000	1.566	300
2021-11-24	2.140	2.140	2.140	2.140	1.675	0
2021-11-23	2.140	2.140	2.140	2.140	1.675	500
2021-11-22	2.140	2.140	2.140	2.140	1.675	1
2021-11-19	2.020	2.020	2.000	2.000	1.566	660
2021-11-18	2.040	2.040	2.040	2.040	1.597	0
2021-11-17	2.040	2.040	2.040	2.040	1.597	0
2021-11-16	1.970	2.040	1.970	2.040	1.597	90
2021-11-15	2.000	2.040	2.000	2.040	1.597	160
2021-11-12	2.080	2.080	2.080	2.080	1.628	201
2021-11-11	2.040	2.040	2.040	2.040	1.597	0
2021-11-10	2.040	2.040	2.040	2.040	1.597	0
2021-11-09	2.040	2.080	2.020	2.040	1.597	1,957
2021-11-08	2.180	2.180	2.180	2.180	1.706	200
2021-11-05	2.140	2.140	2.140	2.140	1.675	0
2021-11-04	2.140	2.140	2.140	2.140	1.675	0
2021-11-03	2.140	2.140	2.140	2.140	1.675	0
2021-11-02	2.060	2.140	2.060	2.140	1.675	3,500
2021-11-01	2.160	2.180	2.160	2.180	1.706	10
2021-10-29	2.000	2.000	2.000	2.000	1.566	0
2021-10-27	2.000	2.000	2.000	2.000	1.566	0
2021-10-26	2.000	2.000	1.970	2.000	1.566	270
2021-10-25	2.000	2.000	2.000	2.000	1.566	0
2021-10-22	1.990	2.060	1.990	2.000	1.566	548
2021-10-21	2.040	2.040	2.040	2.040	1.597	0
2021-10-20	2.040	2.040	2.040	2.040	1.597	0
2021-10-19	2.020	2.040	1.990	2.040	1.597	935
2021-10-18	2.140	2.200	2.020	2.120	1.660	1,180
2021-10-15	2.100	2.100	2.100	2.100	1.644	0
2021-10-14	2.100	2.100	2.100	2.100	1.644	80

← NewerPage 21 of 21 · 1,246 trading days

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.