Vogiatzoglou Systems S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	2.340	2.360	2.340	2.360	2.289	200
2025-02-06	2.260	2.400	2.240	2.340	2.270	1,550
2025-02-05	2.280	2.280	2.280	2.280	2.212	0
2025-02-04	2.280	2.280	2.280	2.280	2.212	0
2025-02-03	2.280	2.380	2.280	2.280	2.212	55
2025-01-31	2.340	2.400	2.340	2.380	2.309	2,755
2025-01-30	2.400	2.400	2.300	2.340	2.270	1,541
2025-01-29	2.240	2.300	2.180	2.220	2.154	3,850
2025-01-28	2.320	2.320	2.320	2.320	2.251	0
2025-01-27	2.320	2.320	2.320	2.320	2.251	0
2025-01-24	2.340	2.340	2.260	2.320	2.251	2,086
2025-01-23	2.380	2.400	2.360	2.400	2.328	2,182
2025-01-22	2.300	2.380	2.300	2.340	2.270	7,662
2025-01-21	2.300	2.440	2.260	2.260	2.192	6,349
2025-01-20	2.240	2.320	2.240	2.300	2.231	327
2025-01-17	2.180	2.180	2.180	2.180	2.115	0
2025-01-16	2.180	2.180	2.180	2.180	2.115	1,500
2025-01-15	2.160	2.280	2.160	2.200	2.134	626
2025-01-14	2.320	2.340	2.200	2.200	2.134	2,180
2025-01-13	2.240	2.260	2.240	2.240	2.173	3,185
2025-01-10	2.260	2.260	2.260	2.260	2.192	250
2025-01-09	2.280	2.280	2.260	2.260	2.192	384
2025-01-08	2.300	2.300	2.300	2.300	2.231	63
2025-01-07	2.300	2.320	2.300	2.300	2.231	378
2025-01-03	2.240	2.240	2.240	2.240	2.173	0
2025-01-02	2.160	2.260	2.160	2.240	2.173	1,142
2024-12-31	2.260	2.260	2.200	2.200	2.134	200
2024-12-30	2.260	2.280	2.200	2.200	2.134	170
2024-12-27	2.300	2.320	2.140	2.200	2.134	1,777
2024-12-23	2.180	2.180	2.180	2.180	2.115	0
2024-12-20	2.180	2.180	2.180	2.180	2.115	0
2024-12-19	2.180	2.180	2.180	2.180	2.115	50
2024-12-18	2.180	2.180	2.180	2.180	2.115	0
2024-12-17	2.180	2.180	2.180	2.180	2.115	0
2024-12-16	2.180	2.180	2.180	2.180	2.115	0
2024-12-13	2.180	2.180	2.180	2.180	2.115	0
2024-12-12	2.220	2.240	2.180	2.180	2.115	200
2024-12-11	2.180	2.180	2.180	2.180	2.115	0
2024-12-10	2.200	2.200	2.180	2.180	2.115	167
2024-12-09	2.180	2.220	2.180	2.180	2.115	5,160
2024-12-06	2.120	2.140	2.100	2.140	2.076	2,539
2024-12-05	2.140	2.140	2.140	2.140	2.076	0
2024-12-04	2.140	2.140	2.140	2.140	2.076	989
2024-12-03	2.100	2.140	2.100	2.100	2.037	380
2024-12-02	2.160	2.200	2.100	2.100	2.037	1,149
2024-11-29	2.200	2.200	2.200	2.200	2.134	1,000
2024-11-28	2.160	2.220	2.160	2.200	2.134	811
2024-11-27	2.120	2.120	2.100	2.100	2.037	2,199
2024-11-26	2.100	2.100	2.080	2.100	2.037	4,667
2024-11-25	2.080	2.080	2.040	2.040	1.979	126
2024-11-22	2.040	2.100	2.040	2.040	1.979	570
2024-11-21	2.060	2.080	2.040	2.040	1.979	120
2024-11-20	2.100	2.100	2.040	2.040	1.979	47
2024-11-19	2.040	2.040	2.040	2.040	1.979	550
2024-11-18	2.100	2.100	2.100	2.100	2.037	0
2024-11-15	2.100	2.100	2.100	2.100	2.037	356
2024-11-14	2.100	2.100	2.100	2.100	2.037	1,448
2024-11-13	2.100	2.100	2.080	2.100	2.037	12,661
2024-11-12	2.100	2.100	2.100	2.100	2.037	200
2024-11-11	2.100	2.160	2.100	2.100	2.037	2,680

← NewerPage 8 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.