Van de Velde NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	37.250	37.950	37.250	37.250	30.365	3,525
2022-05-04	37.400	37.850	37.250	37.250	30.365	2,891
2022-05-03	38.500	38.650	37.650	38.000	30.976	4,584
2022-05-02	39.500	39.750	38.800	39.750	31.242	7,219
2022-04-29	38.700	39.750	38.500	39.100	30.731	8,844
2022-04-28	38.550	38.800	38.550	38.800	30.495	6,092
2022-04-27	37.750	38.500	37.750	38.300	30.102	4,267
2022-04-26	38.200	38.450	38.050	38.400	30.181	2,807
2022-04-25	37.200	38.150	36.200	38.050	29.905	7,144
2022-04-22	38.000	38.650	37.850	37.950	29.827	5,141
2022-04-21	38.700	38.800	38.450	38.800	30.495	15,933
2022-04-20	38.650	38.700	38.350	38.350	30.141	656
2022-04-19	38.300	39.000	38.000	38.900	30.574	2,822
2022-04-14	37.900	38.800	37.750	38.800	30.495	5,584
2022-04-13	37.550	37.900	37.100	37.850	29.748	3,500
2022-04-12	39.350	39.350	37.500	37.500	29.473	3,624
2022-04-11	37.800	39.000	37.800	38.900	30.574	4,250
2022-04-08	38.800	38.800	38.000	38.100	29.945	2,203
2022-04-07	37.850	38.350	37.850	38.350	30.141	2,298
2022-04-06	39.700	39.700	38.000	38.000	29.866	4,108
2022-04-05	38.750	39.950	38.750	39.800	31.281	9,283
2022-04-04	38.000	39.000	38.000	39.000	30.652	7,919
2022-04-01	38.650	38.650	37.950	38.050	29.905	1,841
2022-03-31	37.500	38.800	37.500	38.700	30.416	5,720
2022-03-30	38.500	38.500	38.000	38.000	29.866	2,168
2022-03-29	37.300	38.500	37.300	38.300	30.102	12,531
2022-03-28	37.500	37.900	37.200	37.500	29.473	5,662
2022-03-25	36.800	37.400	36.800	37.200	29.237	1,611
2022-03-24	37.600	37.700	36.800	36.800	28.923	4,835
2022-03-23	37.500	37.600	37.300	37.500	29.473	2,072
2022-03-22	37.200	37.800	37.200	37.400	29.395	2,715
2022-03-21	37.200	37.800	37.200	37.300	29.316	2,917
2022-03-18	37.000	37.800	37.000	37.800	29.709	7,138
2022-03-17	36.400	37.600	36.400	37.200	29.237	5,896
2022-03-16	36.200	37.000	36.200	36.300	28.530	5,795
2022-03-15	36.500	37.200	36.200	36.300	28.530	4,009
2022-03-14	36.300	37.900	36.000	36.500	28.687	12,694
2022-03-11	35.200	37.200	34.900	36.300	28.530	30,303
2022-03-10	32.900	35.300	32.900	35.000	27.508	15,420
2022-03-09	32.500	32.900	32.100	32.300	25.386	6,562
2022-03-08	32.400	33.600	31.700	31.700	24.915	6,081
2022-03-07	32.200	33.100	31.100	32.400	25.465	11,350
2022-03-04	34.100	34.200	33.000	33.300	26.172	3,935
2022-03-03	35.000	35.000	34.700	34.900	27.430	2,222
2022-03-02	34.800	35.600	34.400	35.000	27.508	10,083
2022-03-01	34.500	35.500	34.500	35.100	27.587	15,436
2022-02-28	34.400	34.900	33.100	34.900	27.430	11,471
2022-02-25	33.400	34.600	33.100	34.600	27.194	7,825
2022-02-24	32.000	33.200	31.700	32.800	25.779	14,657
2022-02-23	33.200	33.700	32.300	32.300	25.386	3,368
2022-02-22	32.500	34.100	32.100	32.600	25.622	5,387
2022-02-21	33.400	33.900	32.300	32.500	25.543	8,113
2022-02-18	33.400	33.800	33.300	33.600	26.408	3,016
2022-02-17	33.400	33.700	33.300	33.500	26.329	1,944
2022-02-16	33.600	33.900	33.300	33.400	26.251	3,163
2022-02-15	33.400	33.900	33.400	33.400	26.251	4,324
2022-02-14	34.600	34.600	33.400	33.600	26.408	3,183
2022-02-11	34.000	34.900	34.000	34.500	27.115	3,847
2022-02-10	34.100	34.100	33.700	34.100	26.801	1,597
2022-02-09	33.900	33.900	33.500	33.900	26.644	991

← NewerPage 20 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.