Vogiatzoglou Systems S.A historical data

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

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
2026-09-17	1.985	1.985	1.870	1.900	1.900	5,308
2026-09-16	1.980	1.985	1.940	1.950	1.950	2,408
2026-09-15	1.990	1.990	1.940	1.970	1.970	1,418
2026-09-14	1.985	1.985	1.980	1.980	1.980	400
2026-09-11	1.985	1.990	1.985	1.990	1.990	450
2026-09-10	2.010	2.010	1.985	2.000	2.000	450
2026-09-09	2.000	2.010	2.000	2.010	2.010	405
2026-09-08	2.020	2.020	2.020	2.020	2.020	600
2026-09-07	2.020	2.020	1.975	2.010	2.010	930
2026-09-04	2.000	2.010	2.000	2.000	2.000	1,200
2026-09-03	2.010	2.020	2.000	2.000	2.000	1,000
2026-09-02	2.020	2.030	2.010	2.010	2.010	850
2026-09-01	2.020	2.020	2.010	2.020	2.020	500
2026-08-31	2.020	2.030	2.020	2.020	2.020	1,000
2026-08-28	2.030	2.040	2.000	2.030	2.030	1,412
2026-08-27	2.030	2.040	2.030	2.030	2.030	450
2026-08-26	2.020	2.030	2.020	2.020	2.020	1,251
2026-08-25	2.020	2.030	2.000	2.020	2.020	1,868
2026-08-24	2.010	2.020	1.990	2.000	2.000	1,520
2026-08-21	2.010	2.010	1.990	1.995	1.995	1,360
2026-08-20	2.010	2.020	2.010	2.020	2.020	1,300
2026-08-19	2.020	2.020	2.000	2.020	2.020	700
2026-08-18	2.020	2.040	2.000	2.000	2.000	1,125
2026-08-17	2.020	2.080	1.990	2.000	2.000	3,608
2026-08-14	2.020	2.020	2.020	2.020	2.020	1,050
2026-08-13	2.010	2.020	2.010	2.020	2.020	600
2026-08-12	2.010	2.010	2.010	2.010	2.010	400
2026-08-11	2.010	2.010	1.985	1.995	1.995	350
2026-08-10	2.030	2.030	2.010	2.010	2.010	1,245
2026-08-07	2.020	2.020	2.020	2.020	2.020	300
2026-08-06	2.020	2.020	2.010	2.020	2.020	500
2026-08-05	2.010	2.010	2.010	2.010	2.010	700
2026-08-04	2.010	2.020	1.985	2.010	2.010	1,150
2026-08-03	2.010	2.010	2.000	2.010	2.010	1,165
2026-07-31	2.010	2.040	2.010	2.020	2.020	1,893
2026-07-30	2.000	2.030	1.995	2.000	2.000	2,214
2026-07-29	2.000	2.010	1.970	1.985	1.985	1,930
2026-07-28	1.970	2.000	1.935	1.965	1.965	760
2026-07-27	1.970	1.985	1.970	1.970	1.970	980

Page 1 of 5 · 246 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.