Voyageurs du Monde SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	96.600	97.000	96.600	96.800	87.507	707
2023-01-12	95.000	96.600	94.500	96.600	87.326	822
2023-01-11	92.500	97.900	92.500	96.000	86.784	2,102
2023-01-10	91.000	92.000	91.000	91.900	83.077	634
2023-01-09	90.800	91.600	89.900	91.500	82.716	744
2023-01-06	88.400	89.200	88.300	89.000	80.456	305
2023-01-05	88.200	88.600	87.900	88.200	79.732	741
2023-01-04	88.000	88.300	87.900	88.000	79.552	159
2023-01-03	86.900	88.900	86.900	87.900	79.461	536
2023-01-02	87.000	87.000	86.800	86.900	78.557	108
2022-12-30	87.000	90.000	85.000	87.000	78.648	1,080
2022-12-29	86.300	87.000	86.200	87.000	78.648	67
2022-12-28	86.200	86.500	86.000	86.200	77.924	196
2022-12-27	85.000	88.700	85.000	86.100	77.834	560
2022-12-23	85.100	85.100	84.000	85.100	76.930	580
2022-12-22	86.200	86.200	85.100	85.100	76.930	391
2022-12-21	86.700	86.900	85.700	86.100	77.834	293
2022-12-20	89.800	90.000	86.600	86.600	78.286	755
2022-12-19	89.300	89.800	89.300	89.300	80.727	224
2022-12-16	89.800	89.800	88.300	89.300	80.727	339
2022-12-15	90.200	90.200	89.600	89.600	80.998	161
2022-12-14	90.600	90.900	90.000	90.100	81.450	12,515
2022-12-13	88.200	90.000	88.200	90.000	81.360	1,900
2022-12-12	87.900	89.300	87.500	88.000	79.552	551
2022-12-09	87.700	87.900	87.200	87.900	79.461	377
2022-12-08	89.500	89.500	85.700	85.700	77.472	978
2022-12-07	88.600	89.500	88.600	89.300	80.727	642
2022-12-06	87.100	89.900	87.100	88.500	80.004	532
2022-12-05	85.400	87.400	85.300	87.100	78.738	666
2022-12-02	82.800	87.400	82.800	85.200	77.020	4,608
2022-12-01	82.400	82.600	82.300	82.600	74.670	291
2022-11-30	82.300	82.300	82.200	82.300	74.399	1,598
2022-11-29	81.900	82.300	81.800	82.300	74.399	721
2022-11-28	81.700	81.800	81.100	81.800	73.947	487
2022-11-25	81.300	81.300	81.100	81.300	73.495	556
2022-11-24	81.100	81.900	81.100	81.800	73.947	227
2022-11-23	81.900	82.000	81.100	81.100	73.314	790
2022-11-22	82.000	82.000	81.900	81.900	74.037	525
2022-11-21	81.800	82.000	81.800	82.000	74.128	883
2022-11-18	81.900	82.000	81.400	81.600	73.766	860
2022-11-17	82.600	82.600	81.100	81.900	74.037	215
2022-11-16	84.000	84.100	82.000	82.600	74.670	849
2022-11-15	84.800	84.800	84.000	84.000	75.936	465
2022-11-14	84.200	85.200	84.100	84.700	76.568	625
2022-11-11	84.100	84.700	84.100	84.200	76.116	225
2022-11-10	84.200	84.800	84.100	84.100	76.026	310
2022-11-09	84.600	84.700	84.100	84.200	76.116	259
2022-11-08	85.000	85.300	84.800	84.800	76.659	289
2022-11-07	85.400	85.400	85.000	85.000	76.840	890
2022-11-04	85.000	85.400	85.000	85.100	76.930	478
2022-11-03	85.000	85.800	85.000	85.000	76.840	7,097
2022-11-02	85.000	85.100	84.500	85.000	76.840	679
2022-11-01	85.000	85.200	84.100	85.000	76.840	822
2022-10-31	85.000	86.000	84.200	85.100	76.930	578
2022-10-28	81.100	85.000	81.100	85.000	76.840	1,360
2022-10-27	80.900	81.500	80.900	81.500	73.676	2,041
2022-10-26	81.000	81.000	80.200	80.900	73.133	705
2022-10-25	81.000	81.000	80.400	80.900	73.133	199
2022-10-24	81.000	81.000	80.800	81.000	73.224	338
2022-10-21	80.900	81.000	80.900	81.000	73.224	346

← NewerPage 17 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.