Van de Velde NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	31.100	31.250	30.500	30.500	27.525	12,192
2024-09-04	31.500	31.500	31.000	31.100	28.066	6,323
2024-09-03	31.450	31.800	31.200	31.350	28.292	4,681
2024-09-02	31.900	32.300	31.250	31.350	28.292	9,964
2024-08-30	32.600	33.000	32.050	32.050	28.924	10,373
2024-08-29	32.500	32.800	32.500	32.750	29.556	3,847
2024-08-28	33.000	33.150	31.750	32.150	29.014	23,077
2024-08-27	33.300	33.300	32.900	33.000	29.781	6,079
2024-08-26	32.800	33.350	32.650	33.300	30.052	11,842
2024-08-23	32.800	32.850	32.450	32.600	29.420	3,739
2024-08-22	31.900	32.800	31.900	32.800	29.601	7,788
2024-08-21	31.150	31.850	31.150	31.850	28.743	2,515
2024-08-20	31.250	31.450	31.150	31.300	28.247	7,320
2024-08-19	31.750	31.750	31.150	31.350	28.292	6,259
2024-08-16	31.750	31.750	31.550	31.600	28.518	1,380
2024-08-15	30.950	31.750	30.950	31.750	28.653	2,000
2024-08-14	30.900	31.200	30.900	31.000	27.976	2,148
2024-08-13	31.300	31.300	30.650	31.000	27.976	5,569
2024-08-12	30.000	31.400	30.000	31.300	28.247	8,597
2024-08-09	30.000	30.350	29.850	29.950	27.029	4,027
2024-08-08	29.800	30.050	29.800	29.950	27.029	2,895
2024-08-07	30.000	30.000	29.250	29.750	26.848	6,183
2024-08-06	29.100	29.950	29.100	29.550	26.668	4,112
2024-08-05	29.500	29.550	28.700	29.050	26.216	7,969
2024-08-02	30.250	30.250	29.550	29.650	26.758	3,980
2024-08-01	30.150	30.300	30.000	30.200	27.254	1,691
2024-07-31	30.350	30.500	30.150	30.300	27.345	2,396
2024-07-30	29.550	30.500	29.550	30.350	27.390	3,257
2024-07-29	29.850	30.000	29.500	29.500	26.623	3,419
2024-07-26	30.000	30.250	29.700	30.000	27.074	2,209
2024-07-25	30.500	30.500	29.500	29.550	26.668	5,651
2024-07-24	30.550	30.550	30.150	30.200	27.254	915
2024-07-23	30.000	30.600	30.000	30.500	27.525	2,075
2024-07-22	30.200	30.250	29.850	30.000	27.074	6,687
2024-07-19	29.950	30.150	29.900	30.000	27.074	2,021
2024-07-18	30.750	30.750	29.900	30.100	27.164	12,067
2024-07-17	30.550	30.650	30.550	30.650	27.660	1,255
2024-07-16	30.800	30.800	30.450	30.550	27.570	3,869
2024-07-15	31.000	31.000	30.800	30.800	27.796	3,273
2024-07-12	31.200	31.350	30.850	31.000	27.976	5,179
2024-07-11	30.800	31.250	30.800	31.050	28.021	1,486
2024-07-10	31.400	31.400	30.400	30.700	27.706	4,622
2024-07-09	31.150	31.500	30.900	31.000	27.976	3,890
2024-07-08	31.250	31.250	31.000	31.050	28.021	2,584
2024-07-05	31.150	31.400	31.150	31.250	28.202	3,443
2024-07-04	30.900	31.225	30.900	31.100	28.066	3,374
2024-07-03	30.550	30.750	30.300	30.450	27.480	3,888
2024-07-02	30.150	30.450	30.050	30.450	27.480	4,006
2024-07-01	30.850	30.900	30.100	30.250	27.299	3,771
2024-06-28	31.000	31.000	30.750	30.800	27.796	3,698
2024-06-27	31.200	31.250	31.000	31.050	28.021	1,034
2024-06-26	31.250	31.300	31.000	31.000	27.976	3,478
2024-06-25	31.350	31.500	31.000	31.200	28.157	3,667
2024-06-24	31.400	31.700	31.400	31.650	28.563	4,515
2024-06-21	31.750	31.750	31.400	31.500	28.427	2,811
2024-06-20	31.750	31.800	31.500	31.700	28.608	3,988
2024-06-19	31.750	31.750	31.500	31.750	28.653	1,662
2024-06-18	32.000	32.000	31.500	31.700	28.608	7,824
2024-06-17	31.900	32.000	31.850	32.000	28.879	2,732
2024-06-14	31.900	32.000	31.700	31.750	28.653	3,857

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	1.6800 EUR
2025-05-08	1.6800 EUR
2024-05-02	1.6800 EUR
2023-05-02	1.5931 EUR
2022-05-03	1.4244 EUR
2021-05-04	0.7057 EUR
2020-09-02	0.7000 EUR
2020-05-04	1.0300 EUR
2019-05-02	0.7215 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.