Van de Velde NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	33.450	33.450	32.300	32.450	30.793	6,300
2025-05-22	33.400	33.450	33.050	33.350	31.647	2,143
2025-05-21	33.700	33.750	33.300	33.450	31.742	5,101
2025-05-20	33.250	33.700	33.000	33.700	31.979	8,249
2025-05-19	32.200	33.300	32.200	33.150	31.457	8,618
2025-05-16	32.800	32.800	32.100	32.100	30.461	5,625
2025-05-15	32.500	32.750	32.500	32.750	31.078	2,374
2025-05-14	32.750	33.100	32.300	32.450	30.793	7,931
2025-05-13	32.200	33.500	32.200	32.950	31.267	9,030
2025-05-12	32.600	32.600	32.100	32.250	30.603	6,116
2025-05-09	31.600	32.900	31.600	32.600	30.935	8,638
2025-05-08	32.250	32.500	31.350	31.500	29.892	13,502
2025-05-07	35.400	35.500	34.200	34.300	30.954	20,175
2025-05-06	34.950	35.450	34.900	35.300	31.857	15,290
2025-05-05	34.200	35.000	34.200	34.900	31.496	23,825
2025-05-02	33.000	34.150	32.950	34.150	30.819	21,289
2025-04-30	32.950	32.950	32.800	32.950	29.736	4,068
2025-04-29	33.000	33.000	32.700	32.900	29.691	4,281
2025-04-28	32.600	33.000	32.600	32.900	29.691	5,622
2025-04-25	32.900	33.000	32.500	32.650	29.465	5,577
2025-04-24	32.750	32.950	32.625	32.800	29.601	3,575
2025-04-23	32.650	32.800	32.500	32.650	29.465	5,589
2025-04-22	31.650	32.800	31.650	32.450	29.285	8,377
2025-04-17	31.150	31.450	31.000	31.450	28.382	1,647
2025-04-16	31.000	31.300	30.950	31.200	28.157	1,811
2025-04-15	30.100	31.000	30.100	30.900	27.886	5,319
2025-04-14	30.000	30.100	29.950	30.100	27.164	5,236
2025-04-11	30.200	30.300	29.700	29.850	26.938	6,750
2025-04-10	30.900	30.900	30.050	30.100	27.164	6,085
2025-04-09	30.000	30.200	29.650	30.050	27.119	7,175
2025-04-08	29.450	30.600	29.450	30.250	27.299	5,290
2025-04-07	28.900	29.950	28.600	29.200	26.352	12,250
2025-04-04	30.800	30.800	29.700	29.800	26.893	10,351
2025-04-03	30.750	31.000	30.750	30.900	27.886	4,278
2025-04-02	31.200	31.200	30.900	31.000	27.976	3,549
2025-04-01	30.950	31.050	30.800	30.800	27.796	2,627
2025-03-31	31.400	31.400	30.800	30.900	27.886	4,948
2025-03-28	31.350	31.550	31.100	31.150	28.112	5,743
2025-03-27	31.400	31.500	31.300	31.350	28.292	1,794
2025-03-26	31.500	31.500	31.400	31.450	28.382	2,094
2025-03-25	31.200	31.500	31.200	31.400	28.337	2,442
2025-03-24	31.250	31.250	31.100	31.150	28.112	2,234
2025-03-21	31.200	31.200	31.050	31.050	28.021	2,740
2025-03-20	31.100	31.200	31.100	31.200	28.157	3,734
2025-03-19	30.950	31.200	30.800	31.100	28.066	6,022
2025-03-18	30.950	30.950	30.850	30.850	27.841	3,449
2025-03-17	30.600	30.950	30.600	30.900	27.886	2,663
2025-03-14	30.450	30.650	30.400	30.500	27.525	4,019
2025-03-13	30.500	30.650	30.450	30.450	27.480	4,039
2025-03-12	30.700	30.700	30.300	30.600	27.615	3,393
2025-03-11	30.600	30.600	30.300	30.300	27.345	4,938
2025-03-10	30.600	31.100	30.400	30.700	27.706	7,282
2025-03-07	30.500	30.750	30.500	30.600	27.615	1,303
2025-03-06	30.300	31.000	30.000	30.300	27.345	11,200
2025-03-05	30.550	30.800	30.250	30.250	27.299	8,073
2025-03-04	30.500	30.600	30.300	30.350	27.390	4,049
2025-03-03	31.100	31.300	30.450	30.650	27.660	6,911
2025-02-28	31.000	31.100	30.900	31.100	28.066	1,702
2025-02-27	31.400	31.700	30.950	31.100	28.066	9,490
2025-02-26	31.450	31.500	31.150	31.250	28.202	3,591

← NewerPage 7 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.