Van de Velde NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	32.050	32.200	31.400	31.550	25.718	3,382
2023-01-12	32.450	32.500	31.700	31.700	25.841	5,554
2023-01-11	32.950	33.300	32.050	32.250	26.289	4,319
2023-01-10	32.650	32.850	32.350	32.850	26.778	5,516
2023-01-09	32.600	32.900	32.600	32.700	26.656	1,801
2023-01-06	31.950	32.500	31.650	32.350	26.371	3,644
2023-01-05	31.800	31.800	31.600	31.750	25.881	3,044
2023-01-04	31.500	31.650	31.300	31.600	25.759	1,765
2023-01-03	31.100	31.600	31.050	31.500	25.678	2,422
2023-01-02	30.450	31.050	30.000	30.950	25.229	3,447
2022-12-30	30.000	30.350	30.000	30.200	24.618	1,395
2022-12-29	30.150	30.150	29.900	30.100	24.536	1,602
2022-12-28	30.350	30.600	29.700	29.700	24.210	8,822
2022-12-27	30.400	30.650	30.300	30.450	24.822	2,004
2022-12-23	31.350	31.350	30.850	30.850	25.148	2,726
2022-12-22	31.350	31.450	30.950	31.050	25.311	3,361
2022-12-21	30.950	31.600	30.400	31.350	25.555	2,986
2022-12-20	29.450	30.850	29.450	30.850	25.148	2,451
2022-12-19	30.050	30.050	29.550	29.800	24.292	11,359
2022-12-16	29.850	30.050	29.500	30.050	24.496	4,461
2022-12-15	30.250	30.250	29.850	30.000	24.455	2,125
2022-12-14	30.300	30.400	30.000	30.250	24.659	2,431
2022-12-13	30.450	30.650	30.050	30.400	24.781	1,987
2022-12-12	29.500	30.700	29.450	30.350	24.740	6,822
2022-12-09	30.750	30.750	29.750	29.750	24.251	6,070
2022-12-08	30.500	30.700	30.400	30.400	24.781	1,816
2022-12-07	31.550	31.950	30.500	30.500	24.862	9,264
2022-12-06	32.700	32.700	31.550	31.700	25.841	5,586
2022-12-05	32.500	32.700	32.450	32.700	26.656	1,947
2022-12-02	32.700	32.750	32.300	32.300	26.330	2,777
2022-12-01	32.500	33.000	32.500	32.850	26.778	2,059
2022-11-30	32.500	33.000	32.400	32.400	26.411	3,465
2022-11-29	33.000	33.000	32.700	32.800	26.737	1,502
2022-11-28	32.750	33.000	32.750	32.900	26.819	3,430
2022-11-25	32.700	32.950	32.550	32.950	26.860	1,047
2022-11-24	32.400	32.700	32.300	32.700	26.656	1,602
2022-11-23	32.450	32.500	32.050	32.500	26.493	1,681
2022-11-22	32.250	32.450	31.800	32.450	26.452	1,572
2022-11-21	32.250	32.250	32.000	32.050	26.126	684
2022-11-18	32.250	32.250	31.750	31.800	25.922	1,443
2022-11-17	32.150	32.250	31.500	31.700	25.841	1,459
2022-11-16	32.700	32.700	31.500	31.550	25.718	2,928
2022-11-15	32.050	32.750	32.050	32.700	26.656	1,358
2022-11-14	33.000	33.000	31.700	32.350	26.371	8,072
2022-11-11	32.900	33.000	32.900	32.950	26.860	534
2022-11-10	32.950	32.950	32.500	32.650	26.615	148
2022-11-09	32.450	32.950	32.400	32.500	26.493	1,118
2022-11-08	32.650	32.850	32.250	32.350	26.371	838
2022-11-07	32.300	32.850	32.150	32.850	26.778	1,441
2022-11-04	32.000	32.250	31.650	32.050	26.126	1,273
2022-11-03	32.200	32.200	31.900	32.050	26.126	909
2022-11-02	32.150	32.400	32.150	32.200	26.248	638
2022-11-01	31.900	32.200	31.550	32.150	26.207	1,394
2022-10-31	31.500	32.050	31.500	31.900	26.004	1,539
2022-10-28	32.300	32.300	31.450	31.500	25.678	1,185
2022-10-27	32.550	32.550	31.950	32.200	26.248	362
2022-10-26	31.400	32.350	31.350	32.100	26.167	1,299
2022-10-25	31.000	31.400	31.000	31.400	25.596	529
2022-10-24	31.550	31.750	31.000	31.050	25.311	3,005
2022-10-21	32.000	32.000	32.000	32.000	26.085	73

← NewerPage 17 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.