Van de Velde NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	33.300	33.900	33.300	33.700	26.487	2,503
2022-02-07	33.500	33.800	33.200	33.400	26.251	2,134
2022-02-04	33.300	33.500	33.100	33.400	26.251	883
2022-02-03	33.600	33.800	33.300	33.800	26.565	1,968
2022-02-02	33.100	33.900	33.100	33.700	26.487	1,740
2022-02-01	33.700	33.700	32.900	32.900	25.858	2,477
2022-01-31	32.500	33.600	32.500	32.800	25.779	6,039
2022-01-28	33.000	33.600	32.700	32.800	25.779	3,565
2022-01-27	32.500	33.300	32.300	33.100	26.015	4,484
2022-01-26	32.400	33.500	32.200	33.300	26.172	4,068
2022-01-25	30.800	32.200	30.800	31.800	24.993	8,319
2022-01-24	33.700	33.700	31.000	31.100	24.443	12,317
2022-01-21	33.900	33.900	33.100	33.700	26.487	8,888
2022-01-20	34.200	34.200	33.800	34.100	26.801	1,503
2022-01-19	33.600	34.300	33.600	34.300	26.958	4,036
2022-01-18	34.600	35.200	34.000	34.000	26.722	3,698
2022-01-17	34.200	35.400	34.200	35.200	27.666	3,929
2022-01-14	33.600	35.000	33.600	35.000	27.508	7,104
2022-01-13	33.700	33.800	33.500	33.600	26.408	8,212
2022-01-12	34.100	34.500	33.900	33.900	26.644	2,395
2022-01-11	33.600	34.400	33.500	33.800	26.565	4,610
2022-01-10	35.000	35.000	34.000	34.100	26.801	6,078
2022-01-07	35.400	35.400	34.700	35.000	27.508	4,437
2022-01-06	35.000	35.400	35.000	35.400	27.823	2,453
2022-01-05	35.000	35.500	35.000	35.100	27.587	4,570
2022-01-04	33.500	35.400	33.500	35.400	27.823	8,781
2022-01-03	34.700	34.700	33.400	33.400	26.251	2,915
2021-12-31	34.700	34.700	34.300	34.300	26.958	598
2021-12-30	34.000	34.700	33.900	34.700	27.273	3,670
2021-12-29	32.700	34.000	32.700	34.000	26.722	5,541
2021-12-28	33.100	33.100	32.700	32.700	25.701	1,041
2021-12-27	33.000	33.100	32.700	32.800	25.779	6,170
2021-12-24	33.200	33.400	33.100	33.300	26.172	2,453
2021-12-23	33.600	33.800	33.300	33.400	26.251	2,543
2021-12-22	34.200	34.200	33.500	33.700	26.487	2,306
2021-12-21	33.500	34.100	33.500	33.900	26.644	2,094
2021-12-20	33.400	34.700	33.400	34.000	26.722	4,673
2021-12-17	35.600	35.600	35.100	35.400	27.823	6,180
2021-12-16	34.000	35.700	33.800	35.700	28.058	6,695
2021-12-15	34.000	34.300	33.400	33.900	26.644	5,736
2021-12-14	35.600	35.800	34.900	34.900	27.430	5,768
2021-12-13	35.300	35.800	35.300	35.800	28.137	6,888
2021-12-10	35.900	35.900	35.100	35.100	27.587	17,521
2021-12-09	34.500	35.500	34.100	35.500	27.901	28,034
2021-12-08	34.300	34.300	33.600	33.900	26.644	5,452
2021-12-07	33.500	34.100	33.500	34.100	26.801	5,487
2021-12-06	33.000	33.500	32.900	33.500	26.329	3,462
2021-12-03	33.000	33.400	32.800	33.100	26.015	8,626
2021-12-02	32.500	32.900	32.200	32.900	25.858	9,873
2021-12-01	31.700	32.300	31.000	32.300	25.386	2,445
2021-11-30	31.700	32.000	31.100	31.100	24.443	6,821
2021-11-29	31.000	31.600	31.000	31.500	24.758	4,071
2021-11-26	31.900	32.000	31.000	31.000	24.365	11,998
2021-11-25	32.200	32.400	31.800	32.200	25.308	5,325
2021-11-24	31.800	32.200	31.800	32.000	25.150	3,677
2021-11-23	31.800	32.200	31.800	31.800	24.993	3,053
2021-11-22	31.900	32.300	31.600	32.300	25.386	16,304
2021-11-19	31.800	31.900	31.300	31.700	24.915	13,722
2021-11-18	31.400	31.800	31.400	31.800	24.993	1,868
2021-11-17	31.700	31.800	31.400	31.400	24.679	2,160

← NewerPage 21 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.