Voyageurs du Monde SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 128.50 | 129.00 | 121.00 | 124.00 | 114.91 | 3,355 |
| 2024-03-14 | 131.00 | 131.00 | 127.00 | 129.00 | 119.54 | 1,582 |
| 2024-03-13 | 130.50 | 132.00 | 130.50 | 131.00 | 121.40 | 820 |
| 2024-03-12 | 132.00 | 133.00 | 131.50 | 133.00 | 123.25 | 2,024 |
| 2024-03-11 | 136.00 | 136.00 | 132.00 | 132.00 | 122.32 | 1,785 |
| 2024-03-08 | 130.50 | 138.00 | 130.00 | 137.00 | 126.96 | 5,640 |
| 2024-03-07 | 129.50 | 130.00 | 129.00 | 130.00 | 120.47 | 862 |
| 2024-03-06 | 129.50 | 130.00 | 129.00 | 129.00 | 119.54 | 477 |
| 2024-03-05 | 130.00 | 130.00 | 129.00 | 129.00 | 119.54 | 265 |
| 2024-03-04 | 129.00 | 130.00 | 129.00 | 129.50 | 120.01 | 1,239 |
| 2024-03-01 | 131.00 | 131.00 | 129.00 | 129.00 | 119.54 | 975 |
| 2024-02-29 | 129.00 | 131.00 | 129.00 | 131.00 | 121.40 | 1,055 |
| 2024-02-28 | 130.00 | 130.50 | 129.00 | 129.00 | 119.54 | 1,527 |
| 2024-02-27 | 132.50 | 133.50 | 130.00 | 130.00 | 120.47 | 3,587 |
| 2024-02-26 | 130.00 | 132.00 | 130.00 | 132.00 | 122.32 | 1,656 |
| 2024-02-23 | 132.00 | 132.00 | 129.50 | 130.00 | 120.47 | 1,488 |
| 2024-02-22 | 131.00 | 132.00 | 130.00 | 132.00 | 122.32 | 625 |
| 2024-02-21 | 132.00 | 132.00 | 130.00 | 131.00 | 121.40 | 1,052 |
| 2024-02-20 | 131.50 | 132.50 | 131.50 | 131.50 | 121.86 | 1,307 |
| 2024-02-19 | 132.00 | 133.00 | 131.00 | 131.50 | 121.86 | 1,524 |
| 2024-02-16 | 129.00 | 132.00 | 129.00 | 130.00 | 120.47 | 971 |
| 2024-02-15 | 132.00 | 132.00 | 129.00 | 129.00 | 119.54 | 1,786 |
| 2024-02-14 | 133.50 | 134.00 | 130.00 | 130.50 | 120.93 | 734 |
| 2024-02-13 | 134.50 | 135.00 | 132.50 | 133.00 | 123.25 | 1,858 |
| 2024-02-12 | 129.00 | 134.00 | 129.00 | 134.00 | 124.18 | 2,896 |
| 2024-02-09 | 129.00 | 129.50 | 127.50 | 129.50 | 120.01 | 1,772 |
| 2024-02-08 | 128.00 | 129.00 | 128.00 | 128.00 | 118.62 | 616 |
| 2024-02-07 | 128.00 | 128.00 | 127.00 | 128.00 | 118.62 | 684 |
| 2024-02-06 | 127.50 | 128.00 | 127.00 | 127.50 | 118.15 | 2,147 |
| 2024-02-05 | 128.00 | 128.00 | 127.00 | 127.50 | 118.15 | 936 |
| 2024-02-02 | 123.00 | 127.00 | 123.00 | 127.00 | 117.69 | 3,370 |
| 2024-02-01 | 122.50 | 123.50 | 122.00 | 123.00 | 113.98 | 474 |
| 2024-01-31 | 126.00 | 126.50 | 121.50 | 122.50 | 113.52 | 648 |
| 2024-01-30 | 127.00 | 127.50 | 126.00 | 126.00 | 116.76 | 1,032 |
| 2024-01-29 | 128.00 | 128.00 | 125.50 | 127.00 | 117.69 | 898 |
| 2024-01-26 | 122.50 | 127.50 | 122.00 | 127.50 | 118.15 | 1,180 |
| 2024-01-25 | 122.00 | 122.50 | 121.50 | 122.50 | 113.52 | 329 |
| 2024-01-24 | 126.50 | 126.50 | 119.00 | 121.50 | 112.59 | 3,734 |
| 2024-01-23 | 125.00 | 127.50 | 123.50 | 126.00 | 116.76 | 901 |
| 2024-01-22 | 121.00 | 123.00 | 119.00 | 123.00 | 113.98 | 369 |
| 2024-01-19 | 117.00 | 122.50 | 117.00 | 120.00 | 111.20 | 825 |
| 2024-01-18 | 120.50 | 122.00 | 115.00 | 116.50 | 107.96 | 1,956 |
| 2024-01-17 | 123.00 | 123.00 | 118.00 | 120.00 | 111.20 | 814 |
| 2024-01-16 | 124.00 | 124.00 | 115.00 | 123.00 | 113.98 | 1,373 |
| 2024-01-15 | 127.00 | 127.00 | 124.00 | 124.50 | 115.37 | 527 |
| 2024-01-12 | 127.50 | 128.00 | 126.00 | 127.00 | 117.69 | 1,128 |
| 2024-01-11 | 126.50 | 128.00 | 126.50 | 128.00 | 118.62 | 662 |
| 2024-01-10 | 129.00 | 129.00 | 125.00 | 126.50 | 117.23 | 1,287 |
| 2024-01-09 | 127.50 | 129.50 | 127.00 | 129.50 | 120.01 | 6,485 |
| 2024-01-08 | 126.00 | 128.00 | 126.00 | 127.50 | 118.15 | 404 |
| 2024-01-05 | 128.00 | 128.50 | 119.50 | 126.00 | 116.76 | 1,212 |
| 2024-01-04 | 129.50 | 130.00 | 127.50 | 128.00 | 118.62 | 231 |
| 2024-01-03 | 127.50 | 132.00 | 127.50 | 129.00 | 119.54 | 1,790 |
| 2024-01-02 | 128.50 | 130.00 | 127.50 | 127.50 | 118.15 | 942 |
| 2023-12-29 | 128.50 | 130.00 | 128.50 | 129.00 | 119.54 | 789 |
| 2023-12-28 | 127.50 | 129.00 | 127.00 | 128.50 | 119.08 | 606 |
| 2023-12-27 | 128.00 | 128.00 | 126.50 | 127.50 | 118.15 | 430 |
| 2023-12-22 | 127.00 | 129.50 | 126.00 | 128.00 | 118.62 | 979 |
| 2023-12-21 | 127.50 | 127.50 | 126.50 | 127.00 | 117.69 | 734 |
| 2023-12-20 | 125.00 | 128.50 | 122.00 | 127.50 | 118.15 | 2,528 |
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.