Vogiatzoglou Systems S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	2.160	2.160	2.100	2.160	2.160	2,195
2025-10-27	2.100	2.140	2.100	2.140	2.140	3,570
2025-10-24	2.100	2.120	2.080	2.100	2.100	963
2025-10-23	2.080	2.120	2.080	2.080	2.080	2,101
2025-10-22	2.080	2.080	2.040	2.080	2.080	1,470
2025-10-21	2.060	2.120	2.040	2.080	2.080	4,371
2025-10-20	2.080	2.080	2.000	2.040	2.040	3,299
2025-10-17	2.020	2.060	2.000	2.060	2.060	6,835
2025-10-16	2.160	2.160	2.000	2.040	2.040	9,077
2025-10-15	2.180	2.180	2.140	2.160	2.160	690
2025-10-14	2.200	2.260	2.160	2.180	2.180	4,946
2025-10-13	2.180	2.200	2.180	2.180	2.180	1,660
2025-10-10	2.180	2.180	2.160	2.180	2.180	1,800
2025-10-09	2.200	2.200	2.180	2.180	2.180	1,200
2025-10-08	2.260	2.260	2.200	2.200	2.200	1,708
2025-10-07	2.240	2.320	2.200	2.220	2.220	3,684
2025-10-06	2.260	2.260	2.220	2.240	2.240	2,336
2025-10-03	2.260	2.300	2.240	2.260	2.260	2,274
2025-10-02	2.320	2.340	2.280	2.300	2.300	1,182
2025-10-01	2.240	2.320	2.240	2.320	2.320	3,880
2025-09-30	2.420	2.420	2.200	2.200	2.200	15,768
2025-09-29	2.500	2.520	2.420	2.460	2.460	5,961
2025-09-26	2.700	2.720	2.520	2.620	2.620	3,500
2025-09-25	2.540	2.600	2.540	2.600	2.600	2,500
2025-09-24	2.580	2.580	2.580	2.580	2.580	0
2025-09-23	2.580	2.580	2.380	2.580	2.580	750
2025-09-22	2.580	2.600	2.500	2.500	2.500	2,221
2025-09-19	2.540	2.600	2.520	2.600	2.600	6,088
2025-09-18	2.460	2.500	2.400	2.500	2.500	4,972
2025-09-17	2.480	2.480	2.320	2.380	2.380	2,346
2025-09-16	2.400	2.500	2.340	2.400	2.400	4,520
2025-09-15	2.480	2.480	2.480	2.480	2.480	0
2025-09-12	2.500	2.500	2.460	2.480	2.480	2,250
2025-09-11	2.380	2.480	2.380	2.440	2.440	1,093
2025-09-10	2.460	2.460	2.380	2.380	2.380	5,317
2025-09-09	2.400	2.460	2.400	2.400	2.400	550
2025-09-08	2.280	2.420	2.260	2.420	2.420	5,910
2025-09-05	2.320	2.320	2.320	2.320	2.320	532
2025-09-04	2.520	2.520	2.520	2.520	2.520	0
2025-09-03	2.500	2.520	2.500	2.520	2.520	815
2025-09-02	2.480	2.520	2.340	2.420	2.420	1,100
2025-09-01	2.360	2.460	2.360	2.380	2.380	1,755
2025-08-29	2.380	2.520	2.380	2.400	2.400	3,335
2025-08-28	2.440	2.460	2.340	2.380	2.380	2,007
2025-08-27	2.440	2.480	2.360	2.420	2.420	3,279
2025-08-26	2.380	2.380	2.380	2.380	2.380	780
2025-08-25	2.520	2.520	2.520	2.520	2.520	265
2025-08-22	2.400	2.500	2.400	2.460	2.460	1,480
2025-08-21	2.300	2.480	2.300	2.340	2.340	1,113
2025-08-20	2.300	2.320	2.280	2.280	2.280	667
2025-08-19	2.240	2.320	2.220	2.300	2.300	2,564
2025-08-18	2.220	2.280	2.220	2.220	2.220	2,219
2025-08-14	2.240	2.280	2.240	2.240	2.240	1,243
2025-08-13	2.280	2.320	2.240	2.300	2.300	2,119
2025-08-12	2.300	2.300	2.300	2.300	2.300	8
2025-08-11	2.220	2.280	2.220	2.260	2.260	1,850
2025-08-08	2.300	2.300	2.220	2.280	2.280	182
2025-08-07	2.240	2.240	2.220	2.220	2.220	675
2025-08-06	2.300	2.320	2.300	2.300	2.300	1,100
2025-08-05	2.200	2.280	2.160	2.280	2.280	1,315

← NewerPage 5 of 21 · 1,242 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.