Van de Velde NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	32.000	32.000	31.550	31.550	25.718	591
2022-10-19	32.050	32.050	31.250	31.350	25.555	1,716
2022-10-18	31.500	32.450	31.350	32.150	26.207	4,020
2022-10-17	30.600	31.150	30.600	31.100	25.352	1,381
2022-10-14	30.600	31.250	30.600	31.250	25.474	2,535
2022-10-13	31.000	31.900	31.000	31.000	25.270	1,729
2022-10-12	32.250	32.750	30.150	30.600	24.944	7,557
2022-10-11	33.500	33.500	32.250	32.700	26.656	1,999
2022-10-10	33.000	33.350	33.000	33.100	26.982	748
2022-10-07	33.300	33.650	33.000	33.650	27.430	1,101
2022-10-06	33.250	33.650	33.250	33.300	27.145	547
2022-10-05	33.650	33.650	33.000	33.300	27.145	2,054
2022-10-04	32.250	33.600	32.250	33.400	27.226	2,250
2022-10-03	32.400	32.500	31.850	32.400	26.411	2,379
2022-09-30	33.000	33.000	32.600	32.700	26.656	1,760
2022-09-29	32.500	33.000	32.500	33.000	26.900	1,212
2022-09-28	33.000	33.350	32.500	32.550	26.534	3,375
2022-09-27	33.350	33.650	33.000	33.000	26.900	3,245
2022-09-26	33.500	33.650	33.150	33.350	27.186	26,925
2022-09-23	34.000	34.100	33.000	33.100	26.982	6,319
2022-09-22	34.300	34.800	34.300	34.800	28.368	1,109
2022-09-21	34.450	34.950	34.450	34.550	28.164	319
2022-09-20	35.500	35.650	34.200	34.300	27.960	2,578
2022-09-19	35.150	35.500	34.900	35.500	28.938	749
2022-09-16	35.850	36.250	34.300	35.100	28.612	5,354
2022-09-15	36.200	36.450	35.950	36.300	29.590	3,914
2022-09-14	35.800	36.150	35.800	35.850	29.224	712
2022-09-13	36.550	36.550	36.000	36.400	29.672	1,168
2022-09-12	36.550	36.750	35.800	35.800	29.183	2,726
2022-09-09	36.000	36.750	36.000	36.400	29.672	4,805
2022-09-08	36.050	37.000	35.700	37.000	30.161	2,457
2022-09-07	36.100	36.100	35.650	35.850	29.224	637
2022-09-06	35.600	36.100	35.600	35.800	29.183	4,627
2022-09-05	35.300	36.300	35.300	35.500	28.938	6,739
2022-09-02	35.000	35.950	35.000	35.950	29.305	2,349
2022-09-01	35.000	35.400	34.900	35.200	28.694	3,495
2022-08-31	35.000	36.000	34.300	35.050	28.571	13,072
2022-08-30	34.200	34.950	34.200	34.950	28.490	1,666
2022-08-29	35.200	35.500	34.550	35.000	28.531	2,688
2022-08-26	36.150	36.150	35.000	35.850	29.224	2,389
2022-08-25	36.350	36.600	36.100	36.300	29.590	645
2022-08-24	36.850	36.850	36.250	36.500	29.753	696
2022-08-23	36.200	36.700	36.200	36.700	29.916	1,097
2022-08-22	37.500	37.500	36.000	36.100	29.427	2,300
2022-08-19	37.500	37.600	37.100	37.600	30.650	2,967
2022-08-18	36.800	37.350	36.600	37.200	30.324	1,106
2022-08-17	37.400	37.400	36.400	37.200	30.324	3,111
2022-08-16	36.750	37.500	36.500	37.000	30.161	1,524
2022-08-15	37.350	37.400	36.150	36.150	29.468	1,338
2022-08-12	37.000	37.600	37.000	37.350	30.446	1,205
2022-08-11	37.150	37.650	37.150	37.650	30.691	1,084
2022-08-10	37.250	37.400	36.900	37.400	30.487	787
2022-08-09	37.050	37.300	36.700	37.300	30.406	2,532
2022-08-08	37.800	37.900	37.000	37.300	30.406	3,465
2022-08-05	36.300	37.800	36.300	37.400	30.487	4,112
2022-08-04	36.850	37.150	36.400	36.400	29.672	2,620
2022-08-03	36.100	36.950	36.100	36.850	30.039	2,214
2022-08-02	35.600	36.150	35.600	35.600	29.020	1,553
2022-08-01	36.650	36.750	35.500	35.600	29.020	1,730
2022-07-29	36.500	37.000	36.500	36.650	29.876	765

← NewerPage 18 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.