Vogiatzoglou Systems S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	2.180	2.260	2.180	2.260	2.260	1,467
2025-08-01	2.240	2.240	2.240	2.240	2.240	50
2025-07-31	2.300	2.320	2.260	2.300	2.300	2,100
2025-07-30	2.200	2.300	2.200	2.300	2.300	789
2025-07-29	2.220	2.220	2.220	2.220	2.220	250
2025-07-28	2.300	2.300	2.220	2.300	2.300	4,750
2025-07-25	2.260	2.340	2.220	2.340	2.270	2,565
2025-07-24	2.460	2.480	2.420	2.420	2.348	475
2025-07-23	2.440	2.440	2.400	2.420	2.348	1,125
2025-07-22	2.420	2.460	2.320	2.440	2.367	7,701
2025-07-21	2.380	2.440	2.380	2.400	2.328	6,795
2025-07-18	2.360	2.380	2.280	2.380	2.309	4,026
2025-07-17	2.300	2.320	2.280	2.300	2.231	6,900
2025-07-16	2.280	2.300	2.260	2.280	2.212	8,172
2025-07-15	2.200	2.260	2.200	2.260	2.192	3,750
2025-07-14	2.200	2.240	2.200	2.200	2.134	4,600
2025-07-11	2.200	2.220	2.200	2.220	2.154	3,900
2025-07-10	2.160	2.200	2.140	2.180	2.115	3,685
2025-07-09	2.100	2.140	2.100	2.100	2.037	3,879
2025-07-08	2.080	2.100	2.060	2.060	1.998	4,584
2025-07-07	2.060	2.100	2.060	2.080	2.018	2,400
2025-07-04	2.060	2.060	2.060	2.060	1.998	100
2025-07-03	2.020	2.060	2.000	2.060	1.998	49,022
2025-07-02	2.060	2.060	2.020	2.040	1.979	2,201
2025-07-01	2.040	2.040	2.040	2.040	1.979	75
2025-06-30	2.060	2.060	2.000	2.020	1.960	792
2025-06-27	2.060	2.060	2.020	2.060	1.998	681
2025-06-26	2.040	2.060	2.040	2.060	1.998	317
2025-06-25	2.020	2.040	1.960	2.020	1.960	2,248
2025-06-24	2.040	2.040	2.040	2.040	1.979	2
2025-06-23	2.020	2.020	2.020	2.020	1.960	0
2025-06-20	2.020	2.040	1.960	2.020	1.960	2,242
2025-06-19	2.080	2.080	2.020	2.080	2.018	7
2025-06-18	2.040	2.060	2.040	2.060	1.998	1,505
2025-06-17	2.000	2.020	2.000	2.020	1.960	791
2025-06-16	1.980	1.990	1.970	1.970	1.911	1,333
2025-06-13	2.040	2.040	1.940	1.990	1.931	3,476
2025-06-12	2.000	2.020	1.940	1.990	1.931	5,782
2025-06-11	2.060	2.060	2.020	2.040	1.979	1,227
2025-06-10	2.060	2.060	2.060	2.060	1.998	5
2025-06-06	2.040	2.080	2.000	2.040	1.979	1,417
2025-06-05	2.020	2.040	2.000	2.040	1.979	4,412
2025-06-04	2.080	2.080	2.000	2.060	1.998	37,465
2025-06-03	2.180	2.200	2.080	2.100	2.037	1,890
2025-06-02	2.200	2.200	2.200	2.200	2.134	0
2025-05-30	2.200	2.200	2.200	2.200	2.134	0
2025-05-29	2.180	2.200	2.180	2.200	2.134	311
2025-05-28	2.160	2.160	2.160	2.160	2.095	505
2025-05-27	2.180	2.200	2.180	2.200	2.134	158
2025-05-26	2.180	2.180	2.180	2.180	2.115	0
2025-05-23	2.160	2.180	2.060	2.180	2.115	1,047
2025-05-22	2.160	2.160	2.160	2.160	2.095	5
2025-05-21	2.100	2.160	2.100	2.140	2.076	309
2025-05-20	2.140	2.140	2.140	2.140	2.076	0
2025-05-19	2.140	2.140	2.140	2.140	2.076	0
2025-05-16	2.140	2.140	2.140	2.140	2.076	0
2025-05-15	2.140	2.140	2.120	2.140	2.076	106
2025-05-14	2.100	2.160	2.100	2.160	2.095	1,021
2025-05-13	2.160	2.160	2.160	2.160	2.095	10
2025-05-12	2.160	2.160	2.100	2.100	2.037	215

← NewerPage 6 of 21 · 1,245 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.