Van de Velde NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	32.500	32.550	32.000	32.000	28.879	2,931
2024-06-12	32.300	32.500	31.700	32.300	29.149	9,359
2024-06-11	32.750	32.900	32.300	32.300	29.149	5,053
2024-06-10	32.500	32.850	32.500	32.800	29.601	2,112
2024-06-07	32.800	32.900	32.400	32.500	29.330	5,985
2024-06-06	32.700	32.800	32.400	32.800	29.601	5,096
2024-06-05	32.950	32.950	32.500	32.500	29.330	3,016
2024-06-04	32.500	32.950	32.400	32.750	29.556	5,695
2024-06-03	32.700	32.700	32.500	32.500	29.330	2,277
2024-05-31	32.800	32.850	32.600	32.700	29.510	2,344
2024-05-30	32.800	32.950	32.750	32.800	29.601	2,556
2024-05-29	33.200	33.300	32.600	33.000	29.781	7,439
2024-05-28	33.400	33.400	33.050	33.200	29.962	2,186
2024-05-27	33.300	33.450	33.000	33.200	29.962	5,030
2024-05-24	32.800	33.300	32.800	33.200	29.962	3,641
2024-05-23	32.800	32.850	32.550	32.850	29.646	3,126
2024-05-22	32.750	32.800	32.400	32.500	29.330	4,633
2024-05-21	33.000	33.000	32.650	32.650	29.465	2,657
2024-05-20	32.700	32.950	32.650	32.800	29.601	2,249
2024-05-17	32.750	32.800	32.600	32.600	29.420	1,866
2024-05-16	32.750	32.900	32.500	32.750	29.556	4,409
2024-05-15	33.000	33.050	32.500	32.700	29.510	7,151
2024-05-14	32.800	33.150	32.550	32.600	29.420	3,860
2024-05-13	33.100	33.200	32.650	32.800	29.601	6,215
2024-05-10	32.950	33.350	32.950	33.000	29.781	4,166
2024-05-09	33.300	33.500	32.950	32.950	29.736	7,069
2024-05-08	32.700	33.350	32.700	33.300	30.052	3,413
2024-05-07	32.750	32.850	32.600	32.650	29.465	3,628
2024-05-06	32.600	32.950	32.600	32.700	29.510	3,659
2024-05-03	32.700	32.750	32.450	32.550	29.375	4,911
2024-05-02	33.300	33.300	32.400	32.450	29.285	10,579
2024-04-30	35.000	35.100	34.800	34.900	29.865	4,465
2024-04-29	34.900	35.150	34.750	34.950	29.908	7,927
2024-04-26	34.900	35.050	34.750	34.900	29.865	7,150
2024-04-25	34.800	34.950	34.750	34.800	29.780	6,183
2024-04-24	34.950	35.000	34.800	34.950	29.908	3,151
2024-04-23	34.750	34.900	34.500	34.900	29.865	2,417
2024-04-22	34.300	34.650	34.250	34.650	29.651	4,313
2024-04-19	34.600	34.600	34.250	34.300	29.352	2,668
2024-04-18	34.900	34.900	34.250	34.450	29.480	4,164
2024-04-17	34.500	34.700	34.400	34.550	29.566	5,035
2024-04-16	34.500	34.500	34.250	34.500	29.523	7,340
2024-04-15	34.750	34.800	34.350	34.700	29.694	9,271
2024-04-12	35.100	35.250	34.600	34.600	29.609	6,312
2024-04-11	35.200	35.250	35.000	35.000	29.951	4,668
2024-04-10	35.150	35.350	35.100	35.250	30.165	3,053
2024-04-09	35.350	35.500	35.150	35.150	30.079	5,222
2024-04-08	35.050	35.350	34.950	35.150	30.079	4,307
2024-04-05	35.400	35.450	34.800	34.950	29.908	6,858
2024-04-04	34.450	35.400	34.450	35.350	30.250	8,907
2024-04-03	34.450	34.650	34.350	34.500	29.523	5,570
2024-04-02	34.050	34.500	34.050	34.250	29.309	10,453
2024-03-28	33.900	34.200	33.700	34.000	29.095	3,662
2024-03-27	33.700	33.850	33.550	33.550	28.710	4,953
2024-03-26	33.150	33.750	33.150	33.650	28.796	3,869
2024-03-25	33.850	33.850	33.100	33.450	28.624	9,201
2024-03-22	33.600	34.000	33.600	33.900	29.009	5,205
2024-03-21	33.750	33.950	33.650	33.800	28.924	5,164
2024-03-20	33.500	33.850	33.200	33.300	28.496	5,768
2024-03-19	34.000	34.000	33.650	33.650	28.796	4,025

← NewerPage 11 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.