Voyageurs du Monde SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	113.00	115.00	111.50	112.50	101.70	1,319
2023-04-06	113.00	113.00	112.00	112.00	101.25	477
2023-04-05	113.50	115.00	112.00	113.00	102.15	6,571
2023-04-04	113.00	114.50	112.50	113.50	102.60	1,973
2023-04-03	112.50	113.00	110.50	111.50	100.80	514
2023-03-31	109.00	111.40	108.60	111.00	100.34	553
2023-03-30	105.60	108.60	103.20	108.40	97.993	7,499
2023-03-29	108.80	109.60	105.20	105.40	95.281	2,126
2023-03-28	108.40	110.20	107.20	107.40	97.089	1,181
2023-03-27	113.40	113.60	107.00	108.20	97.812	1,736
2023-03-24	116.00	116.00	113.20	113.40	102.51	510
2023-03-23	113.20	116.20	112.60	116.20	105.04	2,411
2023-03-22	111.60	113.80	111.00	113.40	102.51	2,637
2023-03-21	109.80	111.00	109.40	111.00	100.34	1,722
2023-03-20	108.40	109.40	107.00	109.40	98.897	1,883
2023-03-17	108.60	110.20	108.20	108.60	98.174	2,283
2023-03-16	108.20	110.00	108.00	108.60	98.174	1,039
2023-03-15	111.60	111.60	108.20	109.20	98.716	3,156
2023-03-14	111.20	112.00	110.60	111.00	100.34	928
2023-03-13	113.40	114.40	110.00	111.20	100.52	2,082
2023-03-10	115.00	115.00	113.20	113.20	102.33	794
2023-03-09	115.40	115.40	114.80	115.00	103.96	1,232
2023-03-08	115.20	115.40	115.00	115.40	104.32	733
2023-03-07	115.40	115.40	115.00	115.40	104.32	896
2023-03-06	115.20	116.20	115.00	115.00	103.96	924
2023-03-03	115.40	116.40	115.00	116.00	104.86	619
2023-03-02	117.60	117.60	113.40	115.40	104.32	4,051
2023-03-01	114.40	119.80	113.00	118.00	106.67	4,063
2023-02-28	111.00	114.60	110.00	114.60	103.60	3,237
2023-02-27	109.00	111.40	108.40	111.00	100.34	1,644
2023-02-24	107.00	109.00	107.00	109.00	98.535	2,465
2023-02-23	106.60	108.00	106.40	106.60	96.366	3,482
2023-02-22	106.40	106.40	106.00	106.20	96.004	819
2023-02-21	105.60	106.40	105.60	106.00	95.824	941
2023-02-20	106.00	106.00	105.40	105.40	95.281	2,463
2023-02-17	106.00	106.00	105.40	106.00	95.824	3,397
2023-02-16	106.00	106.40	105.40	106.00	95.824	2,893
2023-02-15	106.00	106.40	105.40	105.40	95.281	2,352
2023-02-14	106.40	107.40	105.60	105.80	95.643	3,394
2023-02-13	106.00	107.00	104.40	106.00	95.824	2,554
2023-02-10	106.40	107.00	105.20	106.60	96.366	1,361
2023-02-09	102.40	106.80	102.40	106.80	96.547	5,750
2023-02-08	102.60	102.60	101.00	102.00	92.208	3,719
2023-02-07	101.00	103.00	99.900	102.40	92.569	2,600
2023-02-06	100.40	101.00	99.500	101.00	91.304	470
2023-02-03	99.900	101.00	99.000	100.40	90.761	1,564
2023-02-02	101.40	101.60	99.200	99.500	89.948	1,858
2023-02-01	100.00	101.80	99.900	101.00	91.304	8,550
2023-01-31	100.20	101.00	100.00	100.40	90.761	690
2023-01-30	99.400	100.20	98.500	100.20	90.580	4,713
2023-01-27	99.200	99.500	92.200	98.300	88.863	1,926
2023-01-26	99.000	99.500	98.900	99.500	89.948	1,549
2023-01-25	98.500	99.600	98.000	98.900	89.405	4,140
2023-01-24	98.000	98.900	97.100	97.100	87.778	1,168
2023-01-23	97.100	98.900	97.100	97.900	88.501	765
2023-01-20	97.000	97.100	96.200	97.100	87.778	281
2023-01-19	97.200	97.400	96.400	97.000	87.688	599
2023-01-18	97.000	97.200	96.700	97.200	87.868	276
2023-01-17	97.000	97.700	96.900	96.900	87.597	5,360
2023-01-16	96.800	97.000	96.000	97.000	87.688	545

← NewerPage 16 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.