Van de Velde NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	32.950	33.050	32.750	33.000	28.239	1,445
2023-07-04	32.800	32.950	32.650	32.850	28.111	1,309
2023-07-03	32.800	33.050	32.800	32.850	28.111	1,076
2023-06-30	33.050	33.050	32.750	33.000	28.239	1,143
2023-06-29	32.950	33.150	32.950	33.050	28.282	756
2023-06-28	32.650	33.100	32.650	33.000	28.239	1,808
2023-06-27	32.500	32.650	32.450	32.450	27.769	1,295
2023-06-26	32.400	32.700	32.400	32.500	27.811	2,362
2023-06-23	32.600	33.000	32.500	32.750	28.025	2,151
2023-06-22	33.150	33.200	32.500	32.600	27.897	3,695
2023-06-21	33.550	33.600	33.150	33.450	28.624	1,245
2023-06-20	33.350	33.500	33.150	33.350	28.539	2,037
2023-06-19	33.450	33.500	33.200	33.200	28.410	1,222
2023-06-16	33.400	33.500	33.200	33.400	28.582	4,398
2023-06-15	33.800	33.800	33.200	33.400	28.582	799
2023-06-14	34.000	34.000	33.150	33.350	28.539	3,698
2023-06-13	34.400	34.400	33.600	33.950	29.052	3,006
2023-06-12	33.800	34.400	33.800	34.400	29.437	1,746
2023-06-09	33.700	33.750	33.500	33.650	28.796	1,294
2023-06-08	33.700	33.700	33.250	33.250	28.453	2,148
2023-06-07	33.800	33.800	33.550	33.550	28.710	993
2023-06-06	33.700	33.750	33.550	33.650	28.796	783
2023-06-05	33.700	33.700	33.500	33.600	28.753	927
2023-06-02	33.350	33.700	33.150	33.500	28.667	1,770
2023-06-01	33.400	33.450	33.000	33.000	28.239	1,657
2023-05-31	33.300	33.400	33.150	33.150	28.368	2,185
2023-05-30	33.300	33.750	33.300	33.300	28.496	1,716
2023-05-29	33.350	33.400	33.300	33.300	28.496	559
2023-05-26	33.350	33.550	33.050	33.300	28.496	3,590
2023-05-25	33.600	33.650	33.000	33.000	28.239	3,335
2023-05-24	33.600	33.800	33.450	33.550	28.710	3,548
2023-05-23	33.600	33.900	33.550	33.550	28.710	4,838
2023-05-22	32.400	33.350	32.400	33.200	28.410	6,174
2023-05-19	33.000	33.000	32.400	32.600	27.897	4,642
2023-05-18	33.050	33.050	32.750	32.750	28.025	1,759
2023-05-17	33.100	33.100	32.900	32.950	28.197	2,931
2023-05-16	33.100	33.350	33.000	33.350	28.539	1,874
2023-05-15	33.600	33.600	32.900	32.900	28.154	4,176
2023-05-12	33.150	33.750	33.150	33.500	28.667	4,153
2023-05-11	33.250	33.250	33.100	33.200	28.410	3,068
2023-05-10	33.300	33.300	33.050	33.100	28.325	1,954
2023-05-09	33.150	33.250	33.100	33.150	28.368	804
2023-05-08	33.450	33.500	33.100	33.150	28.368	3,291
2023-05-05	33.100	33.350	33.000	33.000	28.239	2,316
2023-05-04	33.200	33.400	33.100	33.250	28.453	3,029
2023-05-03	34.300	34.300	33.100	33.200	28.410	2,468
2023-05-02	33.650	34.450	33.500	33.600	28.753	7,466
2023-04-28	35.650	35.800	35.150	35.400	28.857	4,686
2023-04-27	35.550	36.700	35.550	35.600	29.020	5,303
2023-04-26	36.050	36.150	35.600	35.850	29.224	3,132
2023-04-25	36.550	36.550	36.100	36.100	29.427	1,983
2023-04-24	36.800	36.800	36.200	36.450	29.713	1,751
2023-04-21	36.200	36.300	36.000	36.300	29.590	2,870
2023-04-20	36.250	36.250	36.050	36.150	29.468	1,340
2023-04-19	37.250	37.250	36.450	36.450	29.713	2,881
2023-04-18	36.250	37.250	36.200	37.150	30.283	10,810
2023-04-17	36.000	36.400	36.000	36.300	29.590	2,342
2023-04-14	36.350	36.350	36.150	36.150	29.468	2,244
2023-04-13	35.650	36.150	35.650	36.150	29.468	1,097
2023-04-12	35.550	35.800	35.450	35.550	28.979	2,054

← NewerPage 15 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.