Van de Velde NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	33.100	34.050	32.750	34.050	29.138	9,486
2024-03-15	33.600	33.850	32.150	32.150	27.512	211,846
2024-03-14	33.500	33.800	33.300	33.800	28.924	6,159
2024-03-13	33.600	33.750	33.600	33.600	28.753	5,854
2024-03-12	33.550	34.100	33.550	33.850	28.967	5,514
2024-03-11	32.800	33.700	32.750	33.700	28.838	6,874
2024-03-08	32.500	32.950	32.500	32.850	28.111	3,347
2024-03-07	32.450	32.600	32.000	32.300	27.640	10,581
2024-03-06	32.500	32.900	32.500	32.750	28.025	1,871
2024-03-05	32.500	33.000	32.500	32.750	28.025	5,997
2024-03-04	33.300	33.300	32.500	32.550	27.854	5,562
2024-03-01	33.150	33.800	33.150	33.550	28.710	6,665
2024-02-29	33.200	33.550	32.400	33.100	28.325	12,554
2024-02-28	33.200	33.800	33.050	33.800	28.924	11,281
2024-02-27	32.800	33.350	32.750	33.150	28.368	3,726
2024-02-26	32.850	33.000	32.600	32.600	27.897	4,028
2024-02-23	32.800	32.850	32.650	32.700	27.983	2,435
2024-02-22	32.650	32.850	32.500	32.850	28.111	1,362
2024-02-21	32.700	32.700	32.400	32.550	27.854	3,938
2024-02-20	32.550	32.850	32.250	32.250	27.598	6,354
2024-02-19	33.500	33.500	32.500	32.500	27.811	8,111
2024-02-16	33.200	33.700	33.150	33.500	28.667	1,730
2024-02-15	33.100	33.300	33.050	33.200	28.410	1,601
2024-02-14	33.150	33.400	33.000	33.000	28.239	3,012
2024-02-13	33.250	33.400	33.100	33.400	28.582	3,310
2024-02-12	33.300	33.650	33.150	33.250	28.453	3,126
2024-02-09	32.950	33.200	32.950	33.200	28.410	2,282
2024-02-08	32.700	33.050	32.700	33.050	28.282	1,117
2024-02-07	33.000	33.000	32.550	32.600	27.897	6,409
2024-02-06	32.900	33.000	32.900	32.950	28.197	748
2024-02-05	33.000	33.000	32.800	33.000	28.239	3,517
2024-02-02	32.900	33.150	32.750	32.750	28.025	4,028
2024-02-01	33.050	33.100	32.900	32.900	28.154	994
2024-01-31	32.800	33.200	32.750	32.950	28.197	5,903
2024-01-30	32.900	33.000	32.750	32.750	28.025	4,502
2024-01-29	32.700	32.950	32.700	32.800	28.068	2,499
2024-01-26	32.600	32.900	32.500	32.650	27.940	2,170
2024-01-25	32.500	32.850	32.400	32.600	27.897	4,306
2024-01-24	32.950	32.950	32.350	32.350	27.683	7,656
2024-01-23	33.100	33.200	32.600	32.600	27.897	5,901
2024-01-22	33.650	33.750	33.000	33.000	28.239	9,653
2024-01-19	34.000	34.000	33.400	33.400	28.582	2,966
2024-01-18	33.400	33.900	33.400	33.700	28.838	2,689
2024-01-17	33.700	33.700	33.250	33.600	28.753	5,589
2024-01-16	33.800	33.950	33.800	33.850	28.967	2,915
2024-01-15	34.150	34.200	33.900	34.050	29.138	2,886
2024-01-12	34.600	34.600	34.000	34.000	29.095	2,854
2024-01-11	34.600	34.650	34.500	34.600	29.609	617
2024-01-10	34.600	34.750	34.600	34.650	29.651	995
2024-01-09	34.700	34.850	34.650	34.650	29.651	1,784
2024-01-08	34.600	34.750	34.600	34.650	29.651	807
2024-01-05	34.500	34.650	34.350	34.600	29.609	2,284
2024-01-04	33.800	34.550	33.800	34.550	29.566	2,803
2024-01-03	34.150	34.400	33.800	34.000	29.095	3,613
2024-01-02	34.250	34.450	34.100	34.400	29.437	2,828
2023-12-29	33.850	34.000	33.700	33.750	28.881	2,057
2023-12-28	33.750	34.250	33.650	33.650	28.796	3,551
2023-12-27	33.500	33.800	33.500	33.500	28.667	1,880
2023-12-22	33.800	33.850	33.300	33.400	28.582	3,342
2023-12-21	33.500	33.750	33.300	33.300	28.496	2,606

← NewerPage 12 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.