Vogiatzoglou Systems S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	2.240	2.240	2.180	2.200	2.200	5,558
2026-01-26	2.260	2.260	2.200	2.200	2.200	5,816
2026-01-23	2.220	2.280	2.200	2.280	2.280	7,256
2026-01-22	2.240	2.260	2.220	2.240	2.240	2,254
2026-01-21	2.240	2.260	2.220	2.220	2.220	2,366
2026-01-20	2.280	2.280	2.240	2.260	2.260	2,384
2026-01-19	2.260	2.320	2.220	2.320	2.320	2,484
2026-01-16	2.280	2.300	2.240	2.300	2.300	1,524
2026-01-15	2.300	2.300	2.280	2.280	2.280	900
2026-01-14	2.320	2.320	2.300	2.300	2.300	2,700
2026-01-13	2.380	2.380	2.320	2.340	2.340	1,778
2026-01-12	2.380	2.380	2.340	2.380	2.380	1,211
2026-01-09	2.400	2.400	2.360	2.380	2.380	3,552
2026-01-08	2.400	2.440	2.400	2.400	2.400	2,125
2026-01-07	2.380	2.400	2.380	2.400	2.400	3,015
2026-01-05	2.380	2.420	2.340	2.360	2.360	3,273
2026-01-02	2.320	2.340	2.300	2.340	2.340	3,233
2025-12-31	2.300	2.300	2.280	2.300	2.300	1,115
2025-12-30	2.300	2.320	2.300	2.320	2.320	1,205
2025-12-29	2.240	2.360	2.220	2.300	2.300	3,050
2025-12-23	2.260	2.300	2.240	2.240	2.240	3,020
2025-12-22	2.280	2.280	2.240	2.240	2.240	1,807
2025-12-19	2.340	2.340	2.280	2.280	2.280	1,445
2025-12-18	2.360	2.360	2.320	2.340	2.340	1,010
2025-12-17	2.320	2.360	2.300	2.320	2.320	1,445
2025-12-16	2.360	2.380	2.300	2.340	2.340	2,941
2025-12-15	2.400	2.400	2.340	2.360	2.360	1,805
2025-12-12	2.400	2.420	2.340	2.400	2.400	2,275
2025-12-11	2.440	2.460	2.400	2.420	2.420	3,709
2025-12-10	2.320	2.500	2.320	2.460	2.460	18,064
2025-12-09	2.300	2.360	2.300	2.320	2.320	6,134
2025-12-08	2.420	2.420	2.280	2.280	2.280	4,523
2025-12-05	2.280	2.340	2.280	2.280	2.280	1,631
2025-12-04	2.240	2.300	2.240	2.260	2.260	1,878
2025-12-03	2.240	2.260	2.220	2.240	2.240	2,340
2025-12-02	2.280	2.280	2.200	2.220	2.220	3,679
2025-12-01	2.280	2.300	2.280	2.280	2.280	1,650
2025-11-28	2.260	2.280	2.260	2.280	2.280	2,300
2025-11-27	2.280	2.280	2.260	2.260	2.260	2,200
2025-11-26	2.280	2.320	2.260	2.280	2.280	2,984
2025-11-25	2.260	2.260	2.260	2.260	2.260	1,444
2025-11-24	2.260	2.260	2.240	2.260	2.260	1,266
2025-11-21	2.260	2.260	2.240	2.240	2.240	2,000
2025-11-20	2.280	2.280	2.240	2.260	2.260	710
2025-11-19	2.280	2.300	2.260	2.280	2.280	1,100
2025-11-18	2.260	2.300	2.260	2.260	2.260	2,335
2025-11-17	2.280	2.280	2.260	2.260	2.260	850
2025-11-14	2.340	2.340	2.260	2.280	2.280	893
2025-11-13	2.280	2.320	2.280	2.320	2.320	1,893
2025-11-12	2.280	2.280	2.200	2.260	2.260	1,678
2025-11-11	2.280	2.320	2.260	2.280	2.280	4,105
2025-11-10	2.300	2.300	2.220	2.220	2.220	1,100
2025-11-07	2.280	2.300	2.180	2.240	2.240	3,270
2025-11-06	2.220	2.260	2.200	2.240	2.240	4,574
2025-11-05	2.180	2.240	2.140	2.220	2.220	6,304
2025-11-04	2.200	2.200	2.140	2.180	2.180	1,075
2025-11-03	2.180	2.200	2.160	2.180	2.180	1,429
2025-10-31	2.140	2.180	2.100	2.160	2.160	1,967
2025-10-30	2.160	2.220	2.120	2.160	2.160	6,045
2025-10-29	2.160	2.160	2.100	2.160	2.160	2,195

← NewerPage 4 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.