Voyageurs du Monde SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	123.50	127.00	123.50	126.00	116.76	1,074
2023-12-18	122.00	123.50	121.00	123.50	114.45	1,935
2023-12-15	118.00	120.50	116.50	119.00	110.28	1,713
2023-12-14	117.00	119.00	117.00	118.00	109.35	832
2023-12-13	115.50	117.00	115.00	117.00	108.42	8,450
2023-12-12	115.50	117.00	115.00	115.50	107.03	788
2023-12-11	113.50	116.00	113.00	115.50	107.03	918
2023-12-08	115.50	115.50	112.50	113.00	104.72	616
2023-12-07	113.50	115.50	113.00	115.50	107.03	442
2023-12-06	115.00	115.50	112.50	113.00	104.72	248
2023-12-05	114.50	115.00	114.00	115.00	106.57	1,023
2023-12-04	115.00	115.50	114.00	114.00	105.64	966
2023-12-01	117.50	118.00	115.00	116.00	107.50	303
2023-11-30	117.50	118.00	117.00	117.50	108.89	499
2023-11-29	117.00	117.50	116.50	117.50	108.89	128
2023-11-28	118.50	118.50	115.00	117.00	108.42	721
2023-11-27	117.00	118.50	117.00	118.50	109.81	391
2023-11-24	115.50	117.00	115.50	117.00	108.42	225
2023-11-23	112.50	115.50	112.50	115.00	106.57	1,118
2023-11-22	118.50	119.00	111.00	112.50	104.25	1,967
2023-11-21	119.50	119.50	118.00	118.50	109.81	944
2023-11-20	118.50	119.50	118.00	119.00	110.28	986
2023-11-17	118.50	119.50	118.00	118.00	109.35	2,211
2023-11-16	115.00	118.50	115.00	118.00	109.35	1,663
2023-11-15	113.00	115.50	112.00	115.00	106.57	1,489
2023-11-14	109.50	113.00	109.50	112.00	103.79	825
2023-11-13	109.50	111.50	109.00	109.00	101.01	1,565
2023-11-10	108.50	109.00	108.50	109.00	101.01	237
2023-11-09	109.50	109.50	108.00	108.50	100.55	412
2023-11-08	105.50	110.00	105.50	109.50	101.47	433
2023-11-07	110.00	110.00	105.00	105.00	97.302	1,580
2023-11-06	105.00	109.00	105.00	109.00	101.01	795
2023-11-03	110.00	110.50	104.00	104.50	96.839	709
2023-11-02	104.00	110.00	103.00	110.00	101.94	1,987
2023-11-01	102.50	103.50	102.50	103.00	95.449	155
2023-10-31	101.50	105.00	100.50	102.50	94.986	1,059
2023-10-30	106.50	106.50	101.50	101.50	94.059	962
2023-10-27	103.50	108.00	103.00	107.50	99.619	1,430
2023-10-26	100.50	103.00	99.000	101.50	94.059	1,062
2023-10-25	104.00	105.00	100.50	100.50	93.132	940
2023-10-24	106.00	106.00	103.00	104.00	96.376	914
2023-10-23	103.50	109.00	103.00	106.00	98.229	1,478
2023-10-20	104.00	104.50	102.50	103.50	95.912	2,197
2023-10-19	104.50	106.00	103.00	103.50	95.912	1,103
2023-10-18	102.00	106.00	100.50	103.00	95.449	3,460
2023-10-17	97.400	99.800	97.400	98.400	91.186	890
2023-10-16	98.000	100.00	96.200	97.400	90.260	1,967
2023-10-13	106.50	106.50	99.000	101.00	93.596	1,735
2023-10-12	108.50	109.00	105.00	105.50	97.766	886
2023-10-11	109.00	109.00	108.00	109.00	101.01	1,214
2023-10-10	110.00	110.00	107.00	108.00	100.08	2,630
2023-10-09	115.00	115.00	106.00	110.00	101.94	1,899
2023-10-06	120.00	120.00	115.00	115.00	106.57	720
2023-10-05	118.00	120.00	117.00	119.00	110.28	1,079
2023-10-04	116.50	117.00	114.50	117.00	108.42	2,524
2023-10-03	116.50	117.00	114.50	117.00	108.42	888
2023-10-02	117.00	117.00	116.50	116.50	107.96	286
2023-09-29	117.00	117.00	116.50	117.00	108.42	259
2023-09-28	115.00	122.00	114.00	117.00	108.42	2,984
2023-09-27	116.50	117.00	114.00	115.00	106.57	445

← NewerPage 13 of 22 · 1,280 trading daysOlder →

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.