Van de Velde NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	33.600	33.800	33.350	33.350	28.539	2,750
2023-12-19	33.300	33.900	33.300	33.850	28.967	3,968
2023-12-18	34.450	34.600	33.200	33.300	28.496	6,454
2023-12-15	34.500	34.500	34.300	34.450	29.480	2,636
2023-12-14	34.300	34.450	34.150	34.450	29.480	3,070
2023-12-13	34.450	34.500	34.300	34.300	29.352	983
2023-12-12	34.500	34.500	34.250	34.500	29.523	1,576
2023-12-11	34.300	34.500	34.200	34.500	29.523	4,357
2023-12-08	34.350	34.400	34.200	34.200	29.266	2,788
2023-12-07	34.400	34.400	34.200	34.400	29.437	1,804
2023-12-06	34.150	34.400	33.950	34.300	29.352	3,787
2023-12-05	33.500	34.200	33.500	33.900	29.009	1,832
2023-12-04	33.600	33.600	33.200	33.250	28.453	3,958
2023-12-01	33.550	33.900	33.450	33.550	28.710	3,233
2023-11-30	33.650	33.750	33.500	33.550	28.710	2,163
2023-11-29	34.200	34.200	33.500	33.500	28.667	2,154
2023-11-28	34.200	34.300	33.550	33.550	28.710	2,973
2023-11-27	34.000	34.450	33.950	34.250	29.309	3,537
2023-11-24	34.000	34.000	33.350	33.950	29.052	6,645
2023-11-23	33.900	34.000	33.700	33.800	28.924	1,974
2023-11-22	33.750	33.750	33.500	33.700	28.838	2,137
2023-11-21	33.500	33.750	33.300	33.300	28.496	5,081
2023-11-20	33.050	33.800	33.050	33.400	28.582	5,743
2023-11-17	32.500	33.000	32.500	32.650	27.940	1,542
2023-11-16	32.550	32.950	32.550	32.750	28.025	1,030
2023-11-15	32.000	32.950	32.000	32.950	28.197	3,154
2023-11-14	32.600	32.600	32.050	32.600	27.897	2,396
2023-11-13	32.200	32.850	32.200	32.650	27.940	1,318
2023-11-10	32.650	32.900	32.600	32.900	28.154	907
2023-11-09	32.800	32.950	32.600	32.800	28.068	1,138
2023-11-08	32.100	32.950	32.100	32.750	28.025	701
2023-11-07	31.650	32.850	31.650	32.800	28.068	3,301
2023-11-06	32.500	32.500	31.600	31.600	27.041	6,261
2023-11-03	31.900	32.500	31.900	32.500	27.811	2,770
2023-11-02	32.000	32.000	31.750	31.900	27.298	2,153
2023-11-01	31.950	32.000	31.800	32.000	27.384	591
2023-10-31	31.750	32.000	31.550	31.950	27.341	1,875
2023-10-30	32.000	32.000	31.750	31.750	27.170	2,520
2023-10-27	31.800	32.000	31.800	32.000	27.384	1,537
2023-10-26	32.000	32.200	31.950	32.200	27.555	697
2023-10-25	32.000	32.900	32.000	32.000	27.384	3,649
2023-10-24	32.200	32.200	32.050	32.100	27.469	1,106
2023-10-23	32.200	32.350	32.150	32.300	27.640	936
2023-10-20	32.600	32.650	32.100	32.650	27.940	1,879
2023-10-19	32.650	32.800	32.650	32.700	27.983	311
2023-10-18	32.000	32.800	32.000	32.800	28.068	1,945
2023-10-17	32.200	32.700	32.200	32.700	27.983	891
2023-10-16	32.400	32.600	32.300	32.300	27.640	1,607
2023-10-13	32.800	32.850	32.400	32.450	27.769	1,276
2023-10-12	32.650	32.900	32.650	32.850	28.111	363
2023-10-11	32.950	32.950	32.600	32.700	27.983	203
2023-10-10	32.800	32.950	32.450	32.800	28.068	877
2023-10-09	33.000	33.000	32.200	32.800	28.068	1,229
2023-10-06	32.300	32.950	32.300	32.600	27.897	1,676
2023-10-05	32.500	32.650	32.200	32.300	27.640	3,244
2023-10-04	32.300	32.750	32.200	32.650	27.940	1,605
2023-10-03	32.850	33.000	32.150	32.250	27.598	6,463
2023-10-02	33.500	33.500	32.850	32.850	28.111	2,155
2023-09-29	33.500	33.500	32.950	33.050	28.282	1,367
2023-09-28	33.600	33.600	33.100	33.100	28.325	1,959

← NewerPage 13 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.