Van de Velde NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	30.400	30.500	30.350	30.500	28.943	2,455
2026-02-02	30.400	30.500	30.250	30.400	28.848	2,138
2026-01-30	30.450	30.450	30.200	30.250	28.705	2,172
2026-01-29	30.350	30.450	30.200	30.200	28.658	6,172
2026-01-28	30.450	30.450	30.300	30.300	28.753	1,921
2026-01-27	30.350	30.500	30.300	30.450	28.895	1,757
2026-01-26	30.250	30.500	30.250	30.350	28.800	6,182
2026-01-23	30.250	30.500	30.000	30.500	28.943	7,879
2026-01-22	30.300	30.400	30.200	30.300	28.753	2,354
2026-01-21	30.200	30.250	30.050	30.050	28.516	3,360
2026-01-20	30.400	30.550	30.200	30.200	28.658	5,044
2026-01-19	30.600	30.600	30.450	30.500	28.943	2,441
2026-01-16	30.500	30.600	30.400	30.500	28.943	4,036
2026-01-15	30.450	30.600	30.400	30.500	28.943	2,703
2026-01-14	30.400	30.450	30.400	30.450	28.895	1,038
2026-01-13	30.350	30.450	30.300	30.350	28.800	2,664
2026-01-12	30.400	30.450	30.250	30.250	28.705	4,919
2026-01-09	30.450	30.600	30.300	30.400	28.848	4,967
2026-01-08	30.450	30.600	30.300	30.300	28.753	5,785
2026-01-07	30.100	30.450	30.050	30.450	28.895	5,191
2026-01-06	29.900	30.100	29.900	30.050	28.516	9,090
2026-01-05	30.000	30.000	29.900	29.900	28.373	4,165
2026-01-02	29.800	30.100	29.800	30.000	28.468	3,159
2025-12-31	29.800	30.100	29.800	30.100	28.563	6,897
2025-12-30	30.000	30.100	29.700	30.100	28.563	7,426
2025-12-29	29.800	30.000	29.650	29.650	28.136	6,835
2025-12-24	29.700	29.800	29.700	29.750	28.231	1,880
2025-12-23	29.800	29.950	29.700	29.700	28.183	5,982
2025-12-22	29.750	29.950	29.750	29.950	28.421	7,616
2025-12-19	29.100	29.800	29.050	29.800	28.278	16,590
2025-12-18	29.600	29.600	29.200	29.200	27.709	4,954
2025-12-17	29.800	29.800	29.400	29.450	27.946	3,339
2025-12-16	29.650	29.800	29.450	29.550	28.041	5,186
2025-12-15	29.400	29.650	29.400	29.450	27.946	4,418
2025-12-12	29.400	29.600	29.400	29.450	27.946	3,272
2025-12-11	29.700	29.700	29.450	29.450	27.946	2,522
2025-12-10	29.550	29.700	29.500	29.500	27.994	2,451
2025-12-09	29.750	29.750	29.500	29.500	27.994	2,207
2025-12-08	29.900	29.900	29.600	29.600	28.089	2,856
2025-12-05	29.900	29.950	29.800	29.800	28.278	3,863
2025-12-04	29.700	29.900	29.600	29.750	28.231	2,385
2025-12-03	29.700	29.800	29.550	29.750	28.231	1,444
2025-12-02	29.600	29.750	29.500	29.550	28.041	2,586
2025-12-01	29.750	29.750	29.550	29.750	28.231	1,689
2025-11-28	29.600	29.650	29.350	29.450	27.946	3,674
2025-11-27	29.800	29.800	29.450	29.450	27.946	4,230
2025-11-26	29.700	29.800	29.650	29.800	28.278	1,145
2025-11-25	29.850	29.850	29.400	29.700	28.183	5,883
2025-11-24	29.600	29.850	29.600	29.850	28.326	2,131
2025-11-21	29.800	29.800	29.500	29.700	28.183	5,948
2025-11-20	29.800	30.000	29.800	30.000	28.468	1,744
2025-11-19	29.800	29.950	29.800	29.800	28.278	3,069
2025-11-18	30.050	30.050	29.800	29.800	28.278	3,195
2025-11-17	30.200	30.200	29.950	30.050	28.516	3,084
2025-11-14	29.900	30.150	29.900	30.150	28.610	1,724
2025-11-13	30.000	30.200	29.850	30.200	28.658	3,805
2025-11-12	30.000	30.200	30.000	30.200	28.658	1,695
2025-11-11	29.850	30.000	29.850	30.000	28.468	750
2025-11-10	29.950	30.000	29.850	29.850	28.326	4,241
2025-11-07	30.000	30.100	29.900	29.900	28.373	2,718

← NewerPage 4 of 5 · 254 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.