Van de Velde NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	35.300	36.350	35.300	36.150	29.468	4,116
2023-04-06	35.650	35.650	35.350	35.350	28.816	3,376
2023-04-05	35.700	35.850	35.550	35.750	29.142	2,061
2023-04-04	36.050	36.300	35.550	35.700	29.101	3,866
2023-04-03	36.350	36.350	35.950	36.200	29.509	3,941
2023-03-31	36.700	36.700	36.100	36.200	29.509	3,749
2023-03-30	36.050	36.800	36.050	36.750	29.957	6,139
2023-03-29	35.400	36.050	35.400	36.000	29.346	4,402
2023-03-28	36.000	36.000	35.300	35.300	28.775	5,878
2023-03-27	36.400	36.550	35.950	36.000	29.346	6,209
2023-03-24	36.750	36.750	36.150	36.500	29.753	5,970
2023-03-23	36.400	36.750	36.250	36.550	29.794	7,486
2023-03-22	36.300	36.300	35.900	36.300	29.590	5,555
2023-03-21	35.400	36.300	35.400	36.100	29.427	9,165
2023-03-20	35.200	35.400	34.650	35.300	28.775	7,716
2023-03-17	35.700	35.800	35.150	35.300	28.775	6,691
2023-03-16	34.750	35.300	34.450	35.300	28.775	8,104
2023-03-15	35.850	35.850	34.600	34.600	28.205	9,674
2023-03-14	34.600	35.800	34.600	35.700	29.101	7,624
2023-03-13	35.300	35.400	34.700	34.750	28.327	10,186
2023-03-10	35.300	35.300	34.650	35.000	28.531	12,808
2023-03-09	35.000	35.500	34.900	35.500	28.938	9,264
2023-03-08	35.450	35.450	34.650	34.900	28.449	10,432
2023-03-07	34.600	35.400	34.450	35.400	28.857	11,530
2023-03-06	34.800	34.950	34.350	34.400	28.042	11,378
2023-03-03	34.500	34.700	33.800	34.700	28.286	13,348
2023-03-02	32.500	34.400	32.050	34.350	28.001	24,906
2023-03-01	32.200	32.700	31.450	32.500	26.493	7,049
2023-02-28	32.300	32.600	31.000	32.000	26.085	132,695
2023-02-27	31.600	32.800	31.600	32.350	26.371	24,003
2023-02-24	31.700	31.900	31.650	31.800	25.922	9,126
2023-02-23	31.300	31.700	31.250	31.700	25.841	6,493
2023-02-22	30.800	31.350	30.800	30.950	25.229	7,477
2023-02-21	31.050	31.250	30.800	30.800	25.107	15,121
2023-02-20	31.300	31.500	31.050	31.050	25.311	8,911
2023-02-17	31.300	31.450	31.300	31.400	25.596	2,873
2023-02-16	31.400	31.450	31.200	31.250	25.474	4,214
2023-02-15	31.300	31.400	31.050	31.050	25.311	8,559
2023-02-14	30.900	31.550	30.900	31.450	25.637	22,614
2023-02-13	31.600	31.950	30.700	30.750	25.066	15,951
2023-02-10	31.500	31.600	30.700	30.700	25.026	14,667
2023-02-09	31.750	31.950	31.750	31.750	25.881	4,607
2023-02-08	31.850	31.900	31.650	31.750	25.881	3,469
2023-02-07	31.800	32.000	31.400	31.400	25.596	6,995
2023-02-06	31.800	31.900	31.750	31.850	25.963	1,686
2023-02-03	31.600	31.850	31.400	31.600	25.759	5,082
2023-02-02	31.350	31.600	31.300	31.550	25.718	3,738
2023-02-01	31.100	31.500	31.100	31.400	25.596	5,243
2023-01-31	31.000	31.300	31.000	31.100	25.352	6,505
2023-01-30	31.100	31.650	31.000	31.000	25.270	7,004
2023-01-27	31.550	31.550	31.100	31.100	25.352	4,367
2023-01-26	31.500	31.900	31.400	31.450	25.637	5,256
2023-01-25	32.000	32.400	31.150	31.400	25.596	7,514
2023-01-24	31.700	32.200	31.500	31.600	25.759	3,212
2023-01-23	31.900	32.300	31.300	31.400	25.596	6,909
2023-01-20	31.250	31.650	31.250	31.300	25.515	2,136
2023-01-19	31.350	31.700	31.300	31.500	25.678	3,266
2023-01-18	31.750	31.750	31.350	31.550	25.718	1,933
2023-01-17	31.400	31.750	31.350	31.650	25.800	1,386
2023-01-16	32.000	32.000	31.200	31.300	25.515	2,907

← NewerPage 16 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.