Voyageurs du Monde SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	119.50	122.50	119.50	122.50	113.52	1,469
2023-07-04	121.50	121.50	119.50	119.50	110.74	1,334
2023-07-03	122.50	124.00	120.50	121.50	112.59	1,450
2023-06-30	122.50	123.50	122.50	122.50	113.52	548
2023-06-29	124.00	124.00	122.50	122.50	113.52	1,161
2023-06-28	123.50	124.00	123.00	124.00	114.91	1,120
2023-06-27	124.00	124.00	119.50	123.00	113.98	2,285
2023-06-26	123.00	124.00	123.00	123.00	113.98	1,748
2023-06-23	124.00	124.00	123.00	123.00	113.98	1,628
2023-06-22	119.50	124.00	117.00	124.00	114.91	2,571
2023-06-21	121.50	123.00	121.50	122.50	110.74	2,234
2023-06-20	121.00	123.00	120.50	121.50	109.84	1,272
2023-06-19	123.00	123.00	121.00	121.00	109.38	1,066
2023-06-16	124.00	124.50	120.00	122.00	110.29	2,127
2023-06-15	122.00	124.00	122.00	124.00	112.10	1,131
2023-06-14	123.00	124.00	122.00	123.00	111.19	1,280
2023-06-13	122.00	125.50	122.00	123.00	111.19	992
2023-06-12	124.00	126.00	122.00	122.00	110.29	2,406
2023-06-09	122.00	126.00	122.00	124.00	112.10	1,146
2023-06-08	119.50	121.00	119.00	121.00	109.38	1,742
2023-06-07	120.00	120.00	118.50	119.50	108.03	1,643
2023-06-06	119.50	120.00	118.50	120.00	108.48	2,083
2023-06-05	122.00	122.00	119.00	119.50	108.03	1,568
2023-06-02	119.00	122.00	119.00	122.00	110.29	1,596
2023-06-01	120.50	121.00	119.00	119.00	107.58	6,589
2023-05-31	126.00	126.00	120.00	120.00	108.48	2,231
2023-05-30	126.00	127.00	124.50	126.00	113.90	2,347
2023-05-29	125.50	126.00	125.00	126.00	113.90	1,148
2023-05-26	124.00	125.50	123.00	125.50	113.45	2,903
2023-05-25	125.50	125.50	123.50	124.00	112.10	281
2023-05-24	124.50	125.50	123.00	125.00	113.00	1,369
2023-05-23	125.00	125.00	124.50	124.50	112.55	280
2023-05-22	125.00	125.00	124.50	124.50	112.55	341
2023-05-19	124.50	125.00	124.00	124.00	112.10	388
2023-05-18	124.50	125.50	122.00	124.50	112.55	1,735
2023-05-17	126.00	126.00	124.50	124.50	112.55	845
2023-05-16	125.50	126.50	125.00	126.00	113.90	527
2023-05-15	125.50	127.00	125.00	126.00	113.90	1,154
2023-05-12	130.00	130.00	124.50	125.50	113.45	1,470
2023-05-11	131.50	131.50	128.00	130.00	117.52	920
2023-05-10	130.50	132.00	130.00	130.50	117.97	2,233
2023-05-09	130.00	130.50	129.50	130.00	117.52	893
2023-05-08	130.50	130.50	129.00	130.00	117.52	925
2023-05-05	129.00	130.50	129.00	130.00	117.52	814
2023-05-04	130.00	131.00	129.00	129.00	116.62	2,107
2023-05-03	129.50	130.50	129.00	129.00	116.62	1,012
2023-05-02	126.00	130.00	126.00	129.00	116.62	3,478
2023-04-28	126.00	126.00	123.00	124.50	112.55	756
2023-04-27	127.00	130.00	120.50	126.00	113.90	6,189
2023-04-26	130.00	130.00	126.50	127.00	114.81	1,359
2023-04-25	129.50	131.00	128.50	131.00	118.42	1,536
2023-04-24	128.00	131.00	128.00	129.00	116.62	8,693
2023-04-21	123.00	125.50	121.00	125.00	113.00	3,300
2023-04-20	120.00	123.50	120.00	123.00	111.19	2,425
2023-04-19	120.00	124.00	117.50	118.50	107.12	7,510
2023-04-18	112.00	117.00	112.00	116.50	105.32	2,299
2023-04-17	110.50	113.00	110.50	113.00	102.15	4,199
2023-04-14	110.50	111.50	110.00	110.00	99.439	4,571
2023-04-13	111.50	111.50	110.00	110.50	99.891	897
2023-04-12	112.00	112.50	110.00	111.50	100.80	2,648

← NewerPage 15 of 22 · 1,281 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.