Voyageurs du Monde SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	116.50	116.50	114.00	116.50	107.96	929
2023-09-25	117.00	117.50	115.50	116.50	107.96	501
2023-09-22	117.50	118.00	117.00	117.50	108.89	354
2023-09-21	117.50	117.50	116.50	117.00	108.42	452
2023-09-20	117.50	117.50	116.00	117.50	108.89	117
2023-09-19	115.50	117.50	115.50	117.50	108.89	651
2023-09-18	115.50	116.00	114.00	115.50	107.03	2,427
2023-09-15	118.00	119.00	115.00	115.50	107.03	1,355
2023-09-14	120.00	121.00	116.00	118.00	109.35	978
2023-09-13	115.00	120.00	115.00	120.00	111.20	1,406
2023-09-12	115.00	117.50	115.00	115.00	106.57	1,378
2023-09-11	115.50	116.50	115.00	116.00	107.50	709
2023-09-08	117.00	118.00	115.00	115.50	107.03	1,158
2023-09-07	117.50	119.00	116.00	117.00	108.42	844
2023-09-06	116.50	119.50	116.00	117.50	108.89	675
2023-09-05	119.50	119.50	116.50	116.50	107.96	745
2023-09-04	121.50	121.50	119.00	119.50	110.74	730
2023-09-01	121.00	121.50	120.00	121.00	112.13	433
2023-08-31	122.00	122.00	120.00	121.00	112.13	988
2023-08-30	121.50	122.00	121.00	121.00	112.13	736
2023-08-29	122.00	122.00	120.50	121.50	112.59	870
2023-08-28	122.00	122.00	121.00	121.00	112.13	325
2023-08-25	121.50	122.00	121.00	122.00	113.06	782
2023-08-24	122.00	122.00	120.00	121.50	112.59	1,058
2023-08-23	122.00	123.00	121.00	122.00	113.06	1,054
2023-08-22	123.00	124.00	121.50	121.50	112.59	1,211
2023-08-21	123.00	123.50	122.00	123.00	113.98	650
2023-08-18	122.00	123.00	122.00	123.00	113.98	582
2023-08-17	122.00	123.00	121.50	121.50	112.59	1,179
2023-08-16	122.00	123.00	122.00	122.00	113.06	280
2023-08-15	122.50	123.50	122.00	122.00	113.06	458
2023-08-14	121.00	123.00	121.00	122.00	113.06	387
2023-08-11	121.00	121.50	120.50	120.50	111.67	614
2023-08-10	122.00	122.50	121.00	121.00	112.13	352
2023-08-09	122.00	123.00	120.50	122.00	113.06	572
2023-08-08	121.50	123.00	121.00	122.00	113.06	473
2023-08-07	121.50	122.00	121.00	121.50	112.59	539
2023-08-04	122.00	122.50	121.00	121.50	112.59	420
2023-08-03	123.00	123.00	120.50	121.50	112.59	1,404
2023-08-02	122.00	123.50	122.00	123.50	114.45	751
2023-08-01	122.00	123.50	121.50	122.50	113.52	703
2023-07-31	123.50	123.50	122.00	122.00	113.06	668
2023-07-28	121.50	123.50	120.50	123.50	114.45	1,456
2023-07-27	121.00	122.50	120.00	121.50	112.59	18,028
2023-07-26	123.00	123.00	121.00	121.00	112.13	2,388
2023-07-25	121.50	123.00	121.50	123.00	113.98	962
2023-07-24	122.00	123.00	121.50	121.50	112.59	988
2023-07-21	122.50	123.00	122.00	122.00	113.06	590
2023-07-20	122.50	123.00	122.00	122.50	113.52	912
2023-07-19	122.50	123.00	122.50	122.50	113.52	717
2023-07-18	123.00	123.00	122.00	122.00	113.06	972
2023-07-17	123.00	123.00	122.00	123.00	113.98	1,220
2023-07-14	123.00	123.00	122.00	123.00	113.98	1,206
2023-07-13	122.50	123.00	122.00	123.00	113.98	2,236
2023-07-12	121.50	122.50	121.50	122.00	113.06	1,562
2023-07-11	122.50	122.50	121.50	121.50	112.59	870
2023-07-10	120.00	122.50	120.00	122.50	113.52	724
2023-07-07	120.00	121.50	119.50	120.00	111.20	1,672
2023-07-06	122.50	122.50	120.50	121.00	112.13	1,727
2023-07-05	119.50	122.50	119.50	122.50	113.52	1,469

← NewerPage 14 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.