Van de Velde NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	34.100	34.150	33.900	34.050	32.311	1,349
2025-08-13	33.700	34.100	33.700	34.100	32.359	2,749
2025-08-12	34.000	34.000	33.700	33.800	32.074	2,102
2025-08-11	33.700	34.000	33.650	33.900	32.169	2,324
2025-08-08	33.700	33.700	33.450	33.700	31.979	780
2025-08-07	33.000	33.700	32.950	33.700	31.979	1,911
2025-08-06	33.600	33.600	32.500	32.650	30.983	4,552
2025-08-05	33.600	33.600	33.250	33.350	31.647	1,697
2025-08-04	33.500	33.650	33.450	33.550	31.837	1,122
2025-08-01	33.500	33.650	33.350	33.500	31.789	1,848
2025-07-31	33.700	33.750	33.400	33.500	31.789	1,819
2025-07-30	33.950	33.950	33.750	33.750	32.027	921
2025-07-29	34.000	34.000	33.750	33.800	32.074	2,098
2025-07-28	33.850	34.050	33.750	33.900	32.169	2,716
2025-07-25	34.000	34.000	33.850	33.850	32.122	1,122
2025-07-24	34.250	34.250	34.000	34.000	32.264	1,299
2025-07-23	34.050	34.200	33.700	33.700	31.979	2,397
2025-07-22	34.050	34.150	34.000	34.050	32.311	1,281
2025-07-21	34.000	34.500	34.000	34.500	32.738	1,101
2025-07-18	33.950	34.200	33.700	33.700	31.979	1,849
2025-07-17	34.300	34.300	34.000	34.200	32.454	1,656
2025-07-16	34.250	34.500	34.100	34.300	32.549	4,075
2025-07-15	33.700	34.250	33.600	34.250	32.501	2,094
2025-07-14	33.500	33.750	33.300	33.450	31.742	2,712
2025-07-11	34.250	34.250	33.700	34.050	32.311	1,532
2025-07-10	34.150	34.250	33.550	33.550	31.837	4,087
2025-07-09	34.100	34.300	34.050	34.100	32.359	3,217
2025-07-08	34.000	34.350	33.850	34.050	32.311	4,460
2025-07-07	33.300	34.000	33.300	33.800	32.074	6,088
2025-07-04	33.150	33.400	33.150	33.250	31.552	1,185
2025-07-03	33.000	33.300	33.000	33.150	31.457	1,104
2025-07-02	32.950	33.100	32.850	33.000	31.315	927
2025-07-01	33.400	33.400	32.800	32.950	31.267	2,547
2025-06-30	33.000	33.500	33.000	33.400	31.695	3,408
2025-06-27	32.400	33.000	32.400	33.000	31.315	1,119
2025-06-26	32.150	32.600	32.150	32.500	30.840	1,470
2025-06-25	32.400	32.650	32.250	32.300	30.651	1,697
2025-06-24	32.500	32.750	32.200	32.400	30.746	4,581
2025-06-23	32.350	32.400	32.000	32.300	30.651	3,960
2025-06-20	32.400	32.700	32.350	32.700	31.030	1,781
2025-06-19	32.400	32.450	32.050	32.100	30.461	3,357
2025-06-18	33.000	33.000	32.000	32.550	30.888	5,385
2025-06-17	33.250	33.400	32.900	32.900	31.220	4,523
2025-06-16	33.150	33.550	33.150	33.250	31.552	1,466
2025-06-13	33.500	33.500	32.850	33.150	31.457	2,890
2025-06-12	33.800	33.900	33.500	33.700	31.979	2,829
2025-06-11	33.100	34.200	33.000	34.050	32.311	6,149
2025-06-10	33.400	33.700	32.950	33.050	31.362	5,306
2025-06-09	33.550	33.900	33.150	33.200	31.505	4,796
2025-06-06	33.800	34.200	33.500	33.900	32.169	5,229
2025-06-05	33.300	33.750	33.300	33.700	31.979	3,776
2025-06-04	33.100	33.600	33.100	33.400	31.695	1,388
2025-06-03	33.350	33.450	33.150	33.250	31.552	2,624
2025-06-02	33.500	33.500	33.200	33.400	31.695	1,718
2025-05-30	33.300	33.850	33.300	33.400	31.695	3,497
2025-05-29	33.300	33.750	33.300	33.550	31.837	2,309
2025-05-28	33.500	33.500	33.000	33.150	31.457	4,183
2025-05-27	33.000	33.700	32.950	33.550	31.837	5,211
2025-05-26	32.400	33.050	32.400	32.950	31.267	3,294
2025-05-23	33.450	33.450	32.300	32.450	30.793	6,300

← NewerPage 6 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.