Voyageurs du Monde SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 147.80 | 147.80 | 145.00 | 145.20 | 134.56 | 341 |
| 2024-09-04 | 153.20 | 153.20 | 147.80 | 147.80 | 136.96 | 689 |
| 2024-09-03 | 154.20 | 154.20 | 152.00 | 153.00 | 141.78 | 242 |
| 2024-09-02 | 155.60 | 155.60 | 151.20 | 154.00 | 142.71 | 405 |
| 2024-08-30 | 156.60 | 156.80 | 155.00 | 155.80 | 144.38 | 517 |
| 2024-08-29 | 157.20 | 157.20 | 156.20 | 156.80 | 145.30 | 211 |
| 2024-08-28 | 157.40 | 157.40 | 156.80 | 157.00 | 145.49 | 127 |
| 2024-08-27 | 157.00 | 157.40 | 157.00 | 157.20 | 145.68 | 277 |
| 2024-08-26 | 157.00 | 157.80 | 156.80 | 157.60 | 146.05 | 233 |
| 2024-08-23 | 157.00 | 157.00 | 156.20 | 156.80 | 145.30 | 196 |
| 2024-08-22 | 156.60 | 158.00 | 156.20 | 157.00 | 145.49 | 399 |
| 2024-08-21 | 154.60 | 160.00 | 154.60 | 156.40 | 144.93 | 1,780 |
| 2024-08-20 | 153.20 | 155.40 | 153.00 | 154.00 | 142.71 | 801 |
| 2024-08-19 | 153.00 | 154.80 | 152.00 | 153.00 | 141.78 | 604 |
| 2024-08-16 | 151.20 | 153.00 | 151.20 | 152.40 | 141.23 | 274 |
| 2024-08-15 | 149.40 | 152.00 | 149.40 | 151.00 | 139.93 | 492 |
| 2024-08-14 | 149.80 | 150.00 | 149.20 | 149.40 | 138.45 | 431 |
| 2024-08-13 | 146.80 | 149.80 | 146.80 | 149.80 | 138.82 | 248 |
| 2024-08-12 | 147.40 | 149.80 | 145.00 | 146.80 | 136.04 | 1,622 |
| 2024-08-09 | 148.60 | 148.80 | 146.60 | 147.40 | 136.59 | 242 |
| 2024-08-08 | 143.60 | 148.60 | 143.60 | 148.60 | 137.71 | 375 |
| 2024-08-07 | 142.60 | 143.60 | 142.60 | 143.60 | 133.07 | 286 |
| 2024-08-06 | 143.20 | 143.20 | 142.20 | 142.40 | 131.96 | 675 |
| 2024-08-05 | 147.00 | 147.00 | 143.20 | 143.20 | 132.70 | 721 |
| 2024-08-02 | 146.80 | 147.00 | 146.00 | 147.00 | 136.22 | 433 |
| 2024-08-01 | 146.40 | 146.80 | 145.60 | 146.60 | 135.85 | 647 |
| 2024-07-31 | 145.80 | 146.60 | 145.80 | 146.20 | 135.48 | 660 |
| 2024-07-30 | 144.60 | 145.80 | 144.60 | 145.80 | 135.11 | 1,462 |
| 2024-07-29 | 145.00 | 145.00 | 144.20 | 144.60 | 134.00 | 1,737 |
| 2024-07-26 | 145.00 | 145.20 | 144.00 | 145.00 | 134.37 | 2,143 |
| 2024-07-25 | 146.60 | 146.60 | 144.00 | 145.60 | 134.93 | 3,807 |
| 2024-07-24 | 145.40 | 147.00 | 145.00 | 146.60 | 135.85 | 4,763 |
| 2024-07-23 | 141.80 | 149.20 | 141.80 | 146.00 | 135.30 | 4,319 |
| 2024-07-22 | 141.60 | 143.80 | 138.00 | 141.00 | 130.66 | 3,639 |
| 2024-07-19 | 141.80 | 142.20 | 141.60 | 142.20 | 131.78 | 318 |
| 2024-07-18 | 147.60 | 147.60 | 140.80 | 141.60 | 131.22 | 2,080 |
| 2024-07-17 | 147.80 | 148.00 | 142.00 | 142.00 | 131.59 | 1,017 |
| 2024-07-16 | 145.80 | 147.80 | 145.60 | 146.60 | 135.85 | 375 |
| 2024-07-15 | 145.80 | 145.80 | 145.40 | 145.80 | 135.11 | 819 |
| 2024-07-12 | 145.80 | 145.80 | 144.00 | 145.20 | 134.56 | 163 |
| 2024-07-11 | 146.00 | 146.00 | 145.00 | 145.60 | 134.93 | 384 |
| 2024-07-10 | 146.00 | 146.00 | 146.00 | 146.00 | 135.30 | 3 |
| 2024-07-09 | 145.20 | 146.20 | 145.00 | 145.40 | 134.74 | 6,515 |
| 2024-07-08 | 145.40 | 146.60 | 144.60 | 145.20 | 134.56 | 1,156 |
| 2024-07-05 | 144.00 | 145.20 | 143.80 | 145.00 | 134.37 | 419 |
| 2024-07-04 | 145.20 | 145.40 | 144.00 | 144.60 | 134.00 | 178 |
| 2024-07-03 | 143.20 | 145.80 | 143.20 | 145.80 | 135.11 | 1,663 |
| 2024-07-02 | 145.80 | 145.80 | 143.20 | 144.80 | 134.18 | 881 |
| 2024-07-01 | 144.80 | 144.80 | 142.00 | 143.40 | 132.89 | 686 |
| 2024-06-28 | 144.80 | 145.80 | 142.00 | 142.40 | 131.96 | 2,280 |
| 2024-06-27 | 142.80 | 144.40 | 141.80 | 142.40 | 131.96 | 963 |
| 2024-06-26 | 141.00 | 142.60 | 140.80 | 142.00 | 131.59 | 539 |
| 2024-06-25 | 142.00 | 143.80 | 140.60 | 141.00 | 130.66 | 1,596 |
| 2024-06-24 | 141.20 | 142.40 | 140.80 | 141.00 | 130.66 | 1,593 |
| 2024-06-21 | 143.00 | 143.20 | 141.00 | 141.80 | 131.40 | 1,611 |
| 2024-06-20 | 141.80 | 143.80 | 141.20 | 143.80 | 133.26 | 2,119 |
| 2024-06-19 | 142.80 | 143.60 | 141.40 | 141.80 | 131.40 | 709 |
| 2024-06-18 | 139.60 | 143.60 | 139.60 | 143.00 | 132.52 | 8,021 |
| 2024-06-17 | 141.00 | 141.80 | 132.00 | 140.20 | 129.92 | 4,040 |
| 2024-06-14 | 144.20 | 145.20 | 142.60 | 143.60 | 133.07 | 4,701 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 6.7000 EUR |
| 2025-06-20 | 5.0000 EUR |
| 2023-06-22 | 3.0000 EUR |
| 2019-06-25 | 2.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.