Van de Velde NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	28.950	29.250	28.700	28.700	25.901	11,004
2024-11-27	28.950	29.100	28.700	28.750	25.946	5,971
2024-11-26	29.000	29.050	28.750	28.900	26.081	4,799
2024-11-25	29.000	29.250	29.000	29.150	26.307	2,671
2024-11-22	29.100	29.250	28.900	29.000	26.171	4,521
2024-11-21	29.250	29.300	28.850	28.900	26.081	4,908
2024-11-20	28.850	29.450	28.800	28.850	26.036	3,682
2024-11-19	29.100	29.450	28.700	29.000	26.171	8,300
2024-11-18	29.500	29.750	29.050	29.200	26.352	6,893
2024-11-15	29.500	29.600	29.400	29.550	26.668	2,781
2024-11-14	29.500	29.850	29.500	29.600	26.713	2,100
2024-11-13	29.900	30.000	29.500	29.500	26.623	3,835
2024-11-12	30.400	30.400	29.750	29.950	27.029	6,960
2024-11-11	30.350	30.500	30.200	30.200	27.254	2,026
2024-11-08	30.600	30.850	30.200	30.200	27.254	4,558
2024-11-07	30.550	30.850	30.550	30.550	27.570	3,269
2024-11-06	30.950	30.950	30.500	30.700	27.706	1,808
2024-11-05	30.850	30.950	30.700	30.750	27.751	2,678
2024-11-04	30.800	31.100	30.800	30.850	27.841	3,000
2024-11-01	30.900	30.900	30.500	30.550	27.570	2,018
2024-10-31	31.400	31.400	30.550	31.250	28.202	3,880
2024-10-30	31.300	31.400	30.800	31.400	28.337	4,140
2024-10-29	30.900	31.400	30.900	31.300	28.247	6,315
2024-10-28	30.900	31.150	30.750	30.950	27.931	2,780
2024-10-25	30.700	31.050	30.700	31.000	27.976	1,575
2024-10-24	31.000	31.200	30.850	30.900	27.886	3,376
2024-10-23	30.900	31.200	30.900	31.000	27.976	2,601
2024-10-22	30.700	31.400	30.700	31.200	28.157	8,101
2024-10-21	30.750	30.900	30.700	30.700	27.706	1,286
2024-10-18	30.500	30.700	30.400	30.700	27.706	2,118
2024-10-17	30.650	30.650	30.400	30.400	27.435	1,389
2024-10-16	30.550	30.600	30.400	30.400	27.435	4,040
2024-10-15	30.550	30.750	30.450	30.650	27.660	2,571
2024-10-14	30.450	30.800	30.300	30.350	27.390	4,572
2024-10-11	30.250	30.600	30.250	30.500	27.525	1,554
2024-10-10	30.750	30.750	30.250	30.250	27.299	2,244
2024-10-09	30.350	30.900	30.250	30.900	27.886	1,693
2024-10-08	30.150	30.200	30.050	30.150	27.209	3,065
2024-10-07	30.650	30.750	30.150	30.150	27.209	7,531
2024-10-04	30.150	30.600	30.150	30.400	27.435	4,797
2024-10-03	30.800	30.800	30.150	30.150	27.209	7,734
2024-10-02	30.300	30.400	30.100	30.150	27.209	3,214
2024-10-01	30.200	30.300	30.000	30.100	27.164	2,798
2024-09-30	30.000	30.250	29.950	30.100	27.164	4,514
2024-09-27	29.750	29.950	29.600	29.950	27.029	7,596
2024-09-26	29.350	30.000	29.350	29.700	26.803	6,026
2024-09-25	29.500	29.550	29.100	29.350	26.487	11,732
2024-09-24	29.500	29.750	29.300	29.450	26.577	12,990
2024-09-23	30.300	30.300	29.350	29.450	26.577	21,732
2024-09-20	30.200	30.200	29.750	29.750	26.848	5,873
2024-09-19	29.950	30.350	29.950	30.250	27.299	6,459
2024-09-18	30.100	30.100	29.850	29.850	26.938	4,870
2024-09-17	30.300	30.400	29.850	30.100	27.164	7,351
2024-09-16	30.000	30.200	29.850	30.200	27.254	4,174
2024-09-13	30.000	30.150	29.950	29.950	27.029	8,463
2024-09-12	30.300	30.400	29.850	29.850	26.938	13,135
2024-09-11	29.350	30.500	29.350	30.050	27.119	12,462
2024-09-10	29.850	30.250	29.350	29.350	26.487	12,919
2024-09-09	30.300	30.450	29.600	29.650	26.758	14,601
2024-09-06	30.500	30.850	30.300	30.300	27.345	9,696

← NewerPage 9 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.