Vogiatzoglou Systems S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.100	2.160	2.080	2.080	2.018	9,497
2024-11-07	2.140	2.140	2.100	2.100	2.037	5,781
2024-11-06	2.140	2.140	2.140	2.140	2.076	10
2024-11-05	2.140	2.140	2.140	2.140	2.076	0
2024-11-04	2.200	2.200	2.100	2.140	2.076	8,763
2024-11-01	2.200	2.240	2.140	2.140	2.076	186
2024-10-31	2.200	2.200	2.140	2.140	2.076	1,250
2024-10-30	2.200	2.200	2.200	2.200	2.134	115
2024-10-29	2.280	2.320	2.200	2.200	2.134	165
2024-10-25	2.260	2.280	2.200	2.200	2.134	1,362
2024-10-24	2.200	2.200	2.200	2.200	2.134	1,550
2024-10-23	2.200	2.200	2.200	2.200	2.134	1,250
2024-10-22	2.260	2.260	2.260	2.260	2.192	100
2024-10-21	2.260	2.260	2.260	2.260	2.192	0
2024-10-18	2.200	2.260	2.200	2.260	2.192	330
2024-10-17	2.260	2.260	2.260	2.260	2.192	0
2024-10-16	2.260	2.260	2.260	2.260	2.192	0
2024-10-15	2.200	2.260	2.200	2.260	2.192	5,001
2024-10-14	2.200	2.200	2.200	2.200	2.134	0
2024-10-11	2.160	2.200	2.160	2.200	2.134	972
2024-10-10	2.220	2.220	2.160	2.160	2.095	520
2024-10-09	2.240	2.240	2.140	2.160	2.095	3,547
2024-10-08	2.220	2.220	2.140	2.160	2.095	3,228
2024-10-07	2.220	2.220	2.220	2.220	2.154	0
2024-10-04	2.260	2.260	2.200	2.220	2.154	3,743
2024-10-03	2.280	2.280	2.280	2.280	2.212	0
2024-10-02	2.300	2.300	2.280	2.280	2.212	200
2024-10-01	2.280	2.300	2.280	2.300	2.231	6,333
2024-09-30	2.280	2.340	2.280	2.280	2.212	3,350
2024-09-27	2.240	2.280	2.240	2.280	2.212	395
2024-09-26	2.220	2.220	2.160	2.220	2.154	823
2024-09-25	2.240	2.240	2.220	2.220	2.154	719
2024-09-24	2.240	2.240	2.240	2.240	2.173	0
2024-09-23	2.240	2.240	2.240	2.240	2.173	0
2024-09-20	2.200	2.260	2.200	2.240	2.173	984
2024-09-19	2.320	2.320	2.320	2.320	2.251	0
2024-09-18	2.320	2.320	2.320	2.320	2.251	0
2024-09-17	2.320	2.320	2.320	2.320	2.251	20
2024-09-16	2.240	2.240	2.240	2.240	2.173	164
2024-09-13	2.320	2.340	2.320	2.340	2.270	101
2024-09-12	2.280	2.280	2.240	2.260	2.192	104
2024-09-11	2.240	2.260	2.200	2.220	2.154	600
2024-09-10	2.300	2.300	2.300	2.300	2.231	0
2024-09-09	2.300	2.300	2.300	2.300	2.231	500
2024-09-06	2.340	2.340	2.340	2.340	2.270	0
2024-09-05	2.340	2.340	2.340	2.340	2.270	0
2024-09-04	2.340	2.340	2.340	2.340	2.270	0
2024-09-03	2.340	2.340	2.340	2.340	2.270	100
2024-09-02	2.400	2.400	2.400	2.400	2.328	0
2024-08-30	2.400	2.400	2.400	2.400	2.328	0
2024-08-29	2.400	2.400	2.400	2.400	2.328	0
2024-08-28	2.400	2.400	2.400	2.400	2.328	145
2024-08-27	2.360	2.360	2.360	2.360	2.289	145
2024-08-26	2.340	2.340	2.340	2.340	2.270	300
2024-08-23	2.340	2.360	2.340	2.360	2.289	600
2024-08-22	2.340	2.340	2.340	2.340	2.270	0
2024-08-21	2.340	2.340	2.340	2.340	2.270	0
2024-08-20	2.340	2.340	2.340	2.340	2.270	0
2024-08-19	2.340	2.340	2.340	2.340	2.270	0
2024-08-16	2.340	2.340	2.340	2.340	2.270	250

← NewerPage 9 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.