Van de Velde NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	30.650	30.900	30.500	30.800	27.796	5,355
2025-02-21	30.500	30.600	30.300	30.500	27.525	5,236
2025-02-20	30.550	30.600	30.350	30.450	27.480	1,398
2025-02-19	30.600	30.750	30.500	30.650	27.660	4,312
2025-02-18	30.100	30.950	30.100	30.850	27.841	5,578
2025-02-17	31.000	31.000	30.250	30.250	27.299	3,924
2025-02-14	30.600	31.100	30.600	31.050	28.021	2,865
2025-02-13	30.300	30.750	30.300	30.750	27.751	2,026
2025-02-12	30.650	30.750	30.300	30.300	27.345	4,215
2025-02-11	30.750	30.750	30.550	30.650	27.660	1,067
2025-02-10	30.800	30.900	30.800	30.800	27.796	2,162
2025-02-07	30.700	30.950	30.700	30.800	27.796	2,952
2025-02-06	30.600	30.750	30.600	30.700	27.706	1,166
2025-02-05	30.900	30.900	30.350	30.400	27.435	4,460
2025-02-04	30.950	31.100	30.750	30.950	27.931	2,392
2025-02-03	30.600	30.900	30.500	30.850	27.841	4,060
2025-01-31	31.000	31.100	30.800	30.800	27.796	3,894
2025-01-30	31.050	31.200	30.750	31.000	27.976	3,505
2025-01-29	31.000	31.400	31.000	31.050	28.021	5,598
2025-01-28	30.600	30.950	30.600	30.900	27.886	2,752
2025-01-27	30.000	30.850	30.000	30.850	27.841	4,126
2025-01-24	30.350	30.350	30.100	30.200	27.254	1,672
2025-01-23	29.850	30.000	29.800	29.950	27.029	4,755
2025-01-22	29.450	29.800	29.450	29.800	26.893	3,210
2025-01-21	29.400	29.700	29.400	29.450	26.577	9,732
2025-01-20	29.200	29.500	29.150	29.450	26.577	6,985
2025-01-17	29.000	29.450	28.950	29.100	26.262	5,889
2025-01-16	29.100	29.400	29.000	29.400	26.532	4,305
2025-01-15	29.100	29.200	29.000	29.100	26.262	5,202
2025-01-14	29.200	29.300	29.000	29.000	26.171	2,740
2025-01-13	29.200	29.350	29.100	29.300	26.442	2,749
2025-01-10	29.450	29.600	29.200	29.350	26.487	6,192
2025-01-09	29.500	29.500	29.350	29.500	26.623	2,719
2025-01-08	29.550	29.550	29.400	29.500	26.623	2,152
2025-01-07	29.750	29.850	29.500	29.550	26.668	3,955
2025-01-06	29.500	29.900	29.500	29.700	26.803	4,970
2025-01-03	29.150	29.450	29.150	29.400	26.532	1,669
2025-01-02	29.350	29.500	29.150	29.250	26.397	3,856
2024-12-31	29.250	29.400	29.100	29.350	26.487	2,195
2024-12-30	29.150	29.500	29.150	29.350	26.487	3,142
2024-12-27	29.000	29.350	29.000	29.250	26.397	2,316
2024-12-24	28.500	29.050	28.500	29.000	26.171	4,242
2024-12-23	28.600	28.600	28.450	28.550	25.765	4,807
2024-12-20	28.650	28.750	28.600	28.650	25.855	3,738
2024-12-19	28.900	28.900	28.500	28.600	25.810	9,310
2024-12-18	28.750	29.150	28.750	29.100	26.262	3,309
2024-12-17	29.200	29.200	28.800	28.800	25.991	5,824
2024-12-16	29.550	29.700	29.200	29.200	26.352	5,523
2024-12-13	29.600	29.850	29.550	29.550	26.668	4,823
2024-12-12	29.900	29.900	29.600	29.700	26.803	2,788
2024-12-11	29.300	29.950	29.250	29.850	26.938	3,503
2024-12-10	29.300	29.550	29.300	29.350	26.487	3,732
2024-12-09	29.300	29.500	29.300	29.350	26.487	6,569
2024-12-06	29.400	29.550	29.250	29.300	26.442	3,621
2024-12-05	28.800	29.500	28.700	29.250	26.397	8,825
2024-12-04	28.900	28.900	28.700	28.750	25.946	3,862
2024-12-03	28.750	29.100	28.750	28.800	25.991	5,777
2024-12-02	28.950	29.150	28.800	28.800	25.991	5,079
2024-11-29	28.700	29.050	28.700	29.000	26.171	4,663
2024-11-28	28.950	29.250	28.700	28.700	25.901	11,004

← NewerPage 8 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.