Van de Velde NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	30.050	30.050	30.000	30.050	28.516	3,112
2025-11-05	30.100	30.150	30.000	30.150	28.610	1,278
2025-11-04	30.150	30.150	30.050	30.100	28.563	1,368
2025-11-03	30.100	30.200	30.050	30.150	28.610	2,613
2025-10-31	30.150	30.250	30.100	30.250	28.705	1,041
2025-10-30	30.100	30.250	30.100	30.250	28.705	1,989
2025-10-29	30.200	30.200	30.050	30.150	28.610	3,138
2025-10-28	30.200	30.300	30.000	30.000	28.468	10,225
2025-10-27	30.600	30.600	30.400	30.600	29.037	1,972
2025-10-24	30.650	30.700	30.500	30.700	29.132	1,540
2025-10-23	30.400	30.700	30.200	30.700	29.132	3,424
2025-10-22	30.300	30.400	30.200	30.350	28.800	1,371
2025-10-21	30.150	30.300	30.100	30.200	28.658	2,341
2025-10-20	30.200	30.300	30.200	30.250	28.705	2,261
2025-10-17	30.200	30.400	30.150	30.200	28.658	2,760
2025-10-16	30.500	30.600	30.250	30.600	29.037	1,836
2025-10-15	30.400	30.450	30.050	30.450	28.895	7,100
2025-10-14	30.550	30.700	30.350	30.350	28.800	2,503
2025-10-13	30.500	30.550	30.350	30.350	28.800	3,948
2025-10-10	31.000	31.000	30.500	30.650	29.085	1,442
2025-10-09	30.900	31.100	30.850	30.850	29.275	2,082
2025-10-08	31.000	31.100	30.850	31.100	29.512	1,404
2025-10-07	30.950	31.000	30.650	30.650	29.085	3,165
2025-10-06	30.500	31.000	30.500	31.000	29.417	1,496
2025-10-03	31.000	31.000	30.500	30.500	28.943	4,569
2025-10-02	31.550	31.600	30.850	30.850	29.275	5,865
2025-10-01	30.900	31.750	30.800	31.750	30.129	2,243
2025-09-30	30.900	30.950	30.750	30.900	29.322	2,383
2025-09-29	30.750	31.000	30.750	30.750	29.180	6,664
2025-09-26	30.300	30.600	30.300	30.500	28.943	2,647
2025-09-25	30.250	30.400	30.200	30.400	28.848	2,985
2025-09-24	30.400	30.600	30.250	30.250	28.705	3,888
2025-09-23	30.350	30.600	30.350	30.550	28.990	2,832
2025-09-22	30.800	30.850	30.350	30.400	28.848	4,956
2025-09-19	30.700	30.850	30.700	30.750	29.180	1,992
2025-09-18	30.600	30.850	30.600	30.700	29.132	1,218
2025-09-17	30.600	30.850	30.300	30.350	28.800	3,461
2025-09-16	30.850	30.850	30.600	30.600	29.037	1,314
2025-09-15	30.650	30.800	30.350	30.400	28.848	3,894
2025-09-12	30.500	30.550	30.200	30.500	28.943	6,383
2025-09-11	31.150	31.200	30.500	30.500	28.943	12,922
2025-09-10	31.150	31.500	30.850	30.900	29.322	5,762
2025-09-09	31.000	31.100	30.800	31.100	29.512	3,301
2025-09-08	30.800	31.000	30.800	30.850	29.275	2,435
2025-09-05	30.550	30.800	30.200	30.800	29.227	5,019
2025-09-04	30.550	30.650	30.300	30.400	28.848	6,939
2025-09-03	30.600	30.750	30.400	30.400	28.848	5,531
2025-09-02	31.000	31.200	30.500	30.500	28.943	6,443
2025-09-01	30.300	31.950	30.300	30.950	29.370	7,599
2025-08-29	31.150	31.150	30.200	30.200	28.658	11,982
2025-08-28	31.700	31.750	31.100	31.100	29.512	9,090
2025-08-27	32.900	32.950	31.500	31.500	29.892	26,970
2025-08-26	33.700	34.100	33.700	34.050	32.311	1,806
2025-08-25	34.000	34.150	33.850	34.150	32.406	2,194
2025-08-22	33.950	34.200	33.800	34.050	32.311	2,944
2025-08-21	33.900	33.950	33.500	33.950	32.216	3,445
2025-08-20	34.000	34.100	33.800	33.900	32.169	4,772
2025-08-19	34.200	34.200	34.050	34.050	32.311	1,094
2025-08-18	34.000	34.150	34.000	34.050	32.311	1,362
2025-08-15	34.050	34.200	33.950	34.000	32.264	1,166

← NewerPage 5 of 22 · 1,281 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.