Vogiatzoglou Systems S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.030	2.040	2.030	2.040	2.040	827
2026-04-28	2.030	2.050	2.030	2.050	2.050	1,650
2026-04-27	2.040	2.050	2.040	2.040	2.040	950
2026-04-24	2.110	2.110	2.020	2.020	2.020	3,034
2026-04-23	2.120	2.120	2.090	2.100	2.100	1,854
2026-04-22	2.100	2.140	2.100	2.130	2.130	5,608
2026-04-21	2.120	2.120	2.100	2.100	2.100	2,023
2026-04-20	2.120	2.120	2.120	2.120	2.120	600
2026-04-17	2.120	2.120	2.110	2.120	2.120	837
2026-04-16	2.100	2.120	2.100	2.110	2.110	1,250
2026-04-15	2.100	2.100	2.100	2.100	2.100	600
2026-04-14	2.130	2.130	2.070	2.100	2.100	1,748
2026-04-09	2.100	2.190	2.100	2.140	2.140	3,634
2026-04-08	2.050	2.130	2.050	2.100	2.100	1,348
2026-04-07	2.050	2.060	2.040	2.040	2.040	906
2026-04-02	2.060	2.100	2.060	2.080	2.080	1,158
2026-04-01	2.080	2.080	2.060	2.080	2.080	1,230
2026-03-31	2.040	2.040	2.040	2.040	2.040	400
2026-03-30	2.020	2.060	2.020	2.040	2.040	1,006
2026-03-27	2.000	2.040	2.000	2.040	2.040	1,159
2026-03-26	2.020	2.020	2.020	2.020	2.020	790
2026-03-24	2.060	2.060	2.000	2.020	2.020	790
2026-03-23	2.040	2.040	2.000	2.040	2.040	1,884
2026-03-20	2.060	2.060	2.040	2.040	2.040	710
2026-03-19	2.080	2.080	2.000	2.020	2.020	520
2026-03-18	2.060	2.060	2.040	2.040	2.040	1,031
2026-03-17	2.040	2.060	1.990	2.020	2.020	3,898
2026-03-16	2.020	2.080	2.000	2.000	2.000	2,540
2026-03-13	2.040	2.040	1.990	1.990	1.990	650
2026-03-12	2.020	2.020	2.000	2.000	2.000	950
2026-03-11	2.060	2.060	1.990	2.000	2.000	4,049
2026-03-10	2.020	2.020	2.000	2.000	2.000	1,000
2026-03-09	1.990	1.990	1.980	1.990	1.990	900
2026-03-06	2.040	2.040	2.000	2.020	2.020	1,050
2026-03-05	2.020	2.020	2.000	2.000	2.000	1,501
2026-03-04	2.040	2.040	1.990	2.020	2.020	1,461
2026-03-03	2.000	2.020	1.960	2.000	2.000	2,191
2026-03-02	2.060	2.100	2.000	2.040	2.040	5,052
2026-02-27	2.180	2.180	2.160	2.160	2.160	600
2026-02-26	2.160	2.160	2.140	2.140	2.140	1,200
2026-02-25	2.140	2.160	2.140	2.140	2.140	2,045
2026-02-24	2.160	2.160	2.140	2.160	2.160	1,675
2026-02-20	2.180	2.180	2.160	2.180	2.180	170
2026-02-19	2.180	2.180	2.160	2.180	2.180	1,143
2026-02-18	2.200	2.200	2.160	2.180	2.180	1,845
2026-02-17	2.180	2.200	2.160	2.180	2.180	1,287
2026-02-16	2.160	2.180	2.160	2.180	2.180	810
2026-02-13	2.220	2.220	2.180	2.200	2.200	800
2026-02-12	2.220	2.220	2.200	2.220	2.220	1,550
2026-02-11	2.220	2.220	2.180	2.200	2.200	1,150
2026-02-10	2.200	2.220	2.200	2.220	2.220	1,300
2026-02-09	2.220	2.220	2.160	2.200	2.200	3,950
2026-02-06	2.220	2.220	2.220	2.220	2.220	500
2026-02-05	2.220	2.220	2.220	2.220	2.220	1,200
2026-02-04	2.220	2.220	2.220	2.220	2.220	890
2026-02-03	2.220	2.240	2.220	2.220	2.220	687
2026-02-02	2.200	2.240	2.160	2.220	2.220	4,194
2026-01-30	2.160	2.180	2.160	2.180	2.180	637
2026-01-29	2.160	2.180	2.140	2.180	2.180	1,165
2026-01-28	2.180	2.200	2.160	2.180	2.180	4,951

← NewerPage 3 of 5 · 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.