Vogiatzoglou Systems S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	2.120	2.120	2.080	2.100	2.037	766
2025-05-08	2.080	2.080	2.040	2.080	2.018	3,426
2025-05-07	2.080	2.140	2.080	2.100	2.037	1,502
2025-05-06	2.060	2.060	2.060	2.060	1.998	10
2025-05-05	2.020	2.080	2.020	2.080	2.018	160
2025-05-02	2.120	2.120	2.000	2.020	1.960	8,014
2025-04-30	2.060	2.100	2.000	2.100	2.037	9,612
2025-04-29	2.160	2.220	2.100	2.160	2.095	2,475
2025-04-28	2.220	2.220	2.220	2.220	2.154	0
2025-04-25	2.220	2.220	2.220	2.220	2.154	2
2025-04-24	2.220	2.220	2.220	2.220	2.154	0
2025-04-23	2.220	2.220	2.220	2.220	2.154	206
2025-04-22	2.180	2.220	2.180	2.220	2.154	5,940
2025-04-17	2.200	2.200	2.200	2.200	2.134	0
2025-04-16	2.200	2.200	2.200	2.200	2.134	25
2025-04-15	2.240	2.240	2.240	2.240	2.173	0
2025-04-14	2.240	2.240	2.240	2.240	2.173	0
2025-04-11	2.100	2.240	2.080	2.240	2.173	10,146
2025-04-10	2.240	2.300	2.160	2.200	2.134	1,378
2025-04-09	2.140	2.140	2.140	2.140	2.076	495
2025-04-08	2.360	2.360	2.360	2.360	2.289	250
2025-04-07	2.080	2.200	2.060	2.200	2.134	222
2025-04-04	2.240	2.260	2.220	2.260	2.192	5,626
2025-04-03	2.300	2.300	2.240	2.300	2.231	206
2025-04-02	2.320	2.320	2.320	2.320	2.251	0
2025-04-01	2.320	2.320	2.320	2.320	2.251	0
2025-03-31	2.320	2.320	2.320	2.320	2.251	0
2025-03-28	2.320	2.320	2.320	2.320	2.251	0
2025-03-27	2.320	2.320	2.320	2.320	2.251	0
2025-03-26	2.260	2.320	2.260	2.320	2.251	2,004
2025-03-24	2.300	2.300	2.300	2.300	2.231	530
2025-03-21	2.360	2.360	2.360	2.360	2.289	1,000
2025-03-20	2.340	2.340	2.340	2.340	2.270	0
2025-03-19	2.340	2.340	2.340	2.340	2.270	0
2025-03-18	2.360	2.360	2.300	2.340	2.270	298
2025-03-17	2.360	2.360	2.360	2.360	2.289	0
2025-03-14	2.300	2.380	2.300	2.360	2.289	200
2025-03-13	2.320	2.380	2.320	2.360	2.289	300
2025-03-12	2.360	2.360	2.300	2.300	2.231	70
2025-03-11	2.420	2.420	2.420	2.420	2.348	0
2025-03-10	2.420	2.420	2.420	2.420	2.348	0
2025-03-07	2.420	2.420	2.420	2.420	2.348	5
2025-03-06	2.420	2.420	2.420	2.420	2.348	0
2025-03-05	2.420	2.420	2.420	2.420	2.348	6
2025-03-04	2.380	2.380	2.380	2.380	2.309	0
2025-02-28	2.380	2.380	2.380	2.380	2.309	0
2025-02-27	2.380	2.380	2.380	2.380	2.309	0
2025-02-26	2.400	2.400	2.360	2.380	2.309	1,773
2025-02-25	2.360	2.360	2.360	2.360	2.289	1,500
2025-02-24	2.460	2.460	2.460	2.460	2.386	200
2025-02-21	2.420	2.500	2.420	2.480	2.406	4,420
2025-02-20	2.400	2.420	2.400	2.400	2.328	25,439
2025-02-19	2.220	2.440	2.220	2.440	2.367	905
2025-02-18	2.360	2.360	2.360	2.360	2.289	100
2025-02-17	2.360	2.360	2.360	2.360	2.289	0
2025-02-14	2.360	2.360	2.360	2.360	2.289	0
2025-02-13	2.360	2.360	2.360	2.360	2.289	0
2025-02-12	2.360	2.360	2.360	2.360	2.289	0
2025-02-11	2.360	2.360	2.360	2.360	2.289	0
2025-02-10	2.360	2.360	2.360	2.360	2.289	0

← NewerPage 7 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.