Vogiatzoglou Systems S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.850 | 1.955 | 1.850 | 1.950 | 1.950 | 753 |
| 2026-10-15 | 1.860 | 1.860 | 1.815 | 1.815 | 1.815 | 4,166 |
| 2026-10-14 | 1.870 | 1.905 | 1.860 | 1.860 | 1.860 | 3,621 |
| 2026-10-13 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 200 |
| 2026-10-12 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 0 |
| 2026-10-09 | 1.990 | 2.070 | 1.950 | 2.010 | 2.010 | 638 |
| 2026-10-08 | 2.030 | 2.030 | 1.900 | 2.000 | 2.000 | 690 |
| 2026-10-07 | 2.050 | 2.060 | 2.050 | 2.060 | 2.060 | 201 |
| 2026-10-06 | 2.040 | 2.050 | 2.000 | 2.030 | 2.030 | 528 |
| 2026-10-05 | 1.910 | 2.100 | 1.910 | 2.100 | 2.100 | 689 |
| 2026-10-02 | 1.990 | 1.990 | 1.900 | 1.915 | 1.915 | 6,315 |
| 2026-10-01 | 1.935 | 1.975 | 1.935 | 1.975 | 1.975 | 2,205 |
| 2026-09-30 | 1.925 | 1.955 | 1.925 | 1.940 | 1.940 | 3,410 |
| 2026-09-29 | 1.895 | 1.920 | 1.895 | 1.900 | 1.900 | 935 |
| 2026-09-28 | 1.900 | 1.900 | 1.870 | 1.890 | 1.890 | 1,526 |
| 2026-09-25 | 1.930 | 1.930 | 1.885 | 1.905 | 1.905 | 1,759 |
| 2026-09-24 | 1.960 | 1.960 | 1.920 | 1.925 | 1.925 | 2,700 |
| 2026-09-23 | 1.980 | 1.980 | 1.900 | 1.945 | 1.945 | 2,283 |
| 2026-09-22 | 1.960 | 1.960 | 1.900 | 1.955 | 1.955 | 3,981 |
| 2026-09-21 | 1.930 | 1.970 | 1.930 | 1.970 | 1.970 | 1,200 |
| 2026-09-18 | 1.930 | 1.930 | 1.875 | 1.895 | 1.895 | 1,970 |
Page 1 of 1 · 21 trading days
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.