Van de Velde NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	37.250	37.250	36.500	37.000	30.161	494
2022-07-27	36.950	37.650	36.150	36.150	29.468	2,404
2022-07-26	37.250	37.350	37.000	37.200	30.324	1,916
2022-07-25	35.950	38.500	35.500	38.100	31.058	12,863
2022-07-22	35.400	35.950	35.400	35.650	29.061	913
2022-07-21	35.850	35.950	35.800	35.950	29.305	200
2022-07-20	36.300	36.300	35.150	35.400	28.857	2,508
2022-07-19	35.400	36.150	35.350	35.900	29.264	2,975
2022-07-18	35.000	35.400	35.000	35.400	28.857	1,380
2022-07-15	34.500	34.900	34.500	34.900	28.449	612
2022-07-14	34.900	34.900	34.500	34.800	28.368	1,276
2022-07-13	35.000	35.150	34.600	34.900	28.449	1,565
2022-07-12	35.250	35.750	34.500	35.000	28.531	5,547
2022-07-11	34.500	35.350	34.200	35.150	28.653	1,831
2022-07-08	33.900	34.600	33.850	34.600	28.205	560
2022-07-07	34.500	34.500	34.300	34.500	28.123	619
2022-07-06	33.450	34.200	33.450	34.150	27.838	314
2022-07-05	34.000	34.950	33.400	33.400	27.226	4,334
2022-07-04	34.250	34.350	33.400	33.400	27.226	3,735
2022-07-01	34.600	34.650	34.200	34.250	27.919	1,059
2022-06-30	34.000	34.500	33.950	34.450	28.082	1,702
2022-06-29	34.500	34.800	34.300	34.650	28.245	509
2022-06-28	34.650	34.950	34.400	34.800	28.368	3,669
2022-06-27	34.200	34.800	34.200	34.550	28.164	3,967
2022-06-24	34.300	34.350	34.000	34.050	27.756	1,497
2022-06-23	33.550	34.350	33.350	34.350	28.001	2,841
2022-06-22	34.350	34.350	33.300	33.850	27.593	2,337
2022-06-21	33.400	34.350	33.400	34.200	27.879	1,592
2022-06-20	35.800	36.300	33.300	33.300	27.145	6,110
2022-06-17	34.150	35.700	33.850	35.700	29.101	10,309
2022-06-16	34.050	34.350	33.800	34.150	27.838	6,218
2022-06-15	34.000	34.200	33.950	34.000	27.716	2,261
2022-06-14	32.600	34.750	32.600	33.850	27.593	6,014
2022-06-13	35.400	35.700	31.900	32.500	26.493	11,067
2022-06-10	35.700	36.350	35.350	35.850	29.224	4,048
2022-06-09	36.050	36.100	35.700	35.700	29.101	2,067
2022-06-08	36.000	36.500	35.850	36.500	29.753	3,432
2022-06-07	36.450	36.500	36.400	36.450	29.713	6,421
2022-06-06	36.250	36.450	36.200	36.450	29.713	504
2022-06-03	36.250	36.400	36.250	36.250	29.550	958
2022-06-02	35.800	36.450	35.750	36.450	29.713	785
2022-06-01	36.050	36.200	35.550	35.700	29.101	4,147
2022-05-31	35.550	36.800	35.300	36.800	29.998	5,474
2022-05-30	37.000	37.200	35.600	36.150	29.468	3,500
2022-05-27	36.200	37.000	36.200	37.000	30.161	2,680
2022-05-26	35.800	36.250	35.800	36.250	29.550	415
2022-05-25	35.800	36.150	34.750	35.700	29.101	3,638
2022-05-24	35.650	36.150	35.400	36.150	29.468	1,916
2022-05-23	36.250	36.700	35.500	35.950	29.305	4,025
2022-05-20	36.750	36.750	36.150	36.600	29.835	1,191
2022-05-19	37.900	37.900	35.500	36.000	29.346	4,589
2022-05-18	36.700	37.850	36.450	37.850	30.854	4,052
2022-05-17	36.500	36.950	36.200	36.950	30.120	1,781
2022-05-16	35.600	36.350	35.600	36.350	29.631	2,380
2022-05-13	35.400	36.000	35.150	36.000	29.346	3,496
2022-05-12	34.850	35.550	34.650	35.550	28.979	1,746
2022-05-11	36.450	36.450	34.750	34.750	28.327	2,809
2022-05-10	34.650	36.200	34.650	35.950	29.305	5,038
2022-05-09	36.500	36.500	34.650	34.900	28.449	4,282
2022-05-06	37.250	37.350	36.150	36.150	29.468	5,242

← NewerPage 19 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.