Voyageurs du Monde SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	81.000	81.100	80.400	80.900	73.133	2,426
2022-10-19	81.200	81.200	80.800	81.000	73.224	654
2022-10-18	80.900	82.000	80.900	81.200	73.404	1,952
2022-10-17	80.900	80.900	80.000	80.200	72.500	559
2022-10-14	81.600	81.800	81.400	81.400	73.585	222
2022-10-13	82.300	82.400	81.100	81.600	73.766	562
2022-10-12	82.700	82.800	82.200	82.200	74.308	231
2022-10-11	83.100	83.100	82.600	82.600	74.670	95
2022-10-10	83.500	83.500	82.800	83.000	75.032	71
2022-10-07	82.800	83.900	82.500	83.400	75.393	299
2022-10-06	87.700	87.700	82.600	82.800	74.851	754
2022-10-05	89.100	89.100	87.600	87.700	79.280	149
2022-10-04	89.400	89.600	89.000	89.000	80.456	312
2022-10-03	82.600	90.000	82.600	89.600	80.998	2,762
2022-09-30	81.000	82.500	79.100	82.500	74.580	632
2022-09-29	82.300	82.300	78.700	81.000	73.224	952
2022-09-28	84.800	85.000	82.300	82.300	74.399	624
2022-09-27	85.000	85.400	84.000	85.100	76.930	521
2022-09-26	85.000	85.800	78.200	85.000	76.840	1,673
2022-09-23	88.300	88.900	86.000	86.000	77.744	2,705
2022-09-22	91.500	91.500	86.200	87.300	78.919	2,295
2022-09-21	92.900	93.000	91.800	92.000	83.168	712
2022-09-20	93.000	93.000	90.900	92.900	83.981	1,257
2022-09-19	93.500	93.500	90.200	93.000	84.072	4,778
2022-09-16	93.700	93.700	92.800	93.500	84.524	133
2022-09-15	93.900	94.000	93.700	93.700	84.704	152
2022-09-14	92.900	93.900	92.800	93.800	84.795	179
2022-09-13	93.100	94.000	92.800	92.800	83.891	233
2022-09-12	95.000	95.000	93.000	93.000	84.072	220
2022-09-09	90.400	93.000	90.400	93.000	84.072	552
2022-09-08	90.500	90.600	90.300	90.400	81.721	133
2022-09-07	90.800	90.800	90.200	90.500	81.812	562
2022-09-06	90.900	91.000	90.800	90.800	82.083	284
2022-09-05	92.000	92.000	90.900	90.900	82.173	336
2022-09-02	90.200	95.000	90.200	93.000	84.072	682
2022-09-01	90.700	91.000	90.200	90.200	81.540	972
2022-08-31	93.100	93.100	90.700	90.700	81.992	1,092
2022-08-30	92.900	93.200	91.100	93.100	84.162	1,784
2022-08-29	96.700	96.700	90.200	92.900	83.981	1,373
2022-08-26	97.000	97.000	95.600	95.600	86.422	282
2022-08-25	95.600	97.300	95.100	97.000	87.688	297
2022-08-24	96.300	96.400	95.200	95.600	86.422	233
2022-08-23	96.900	96.900	95.600	96.400	87.145	638
2022-08-22	98.000	98.700	96.800	96.900	87.597	415
2022-08-19	99.300	99.400	97.100	98.600	89.134	1,509
2022-08-18	99.800	99.800	99.300	99.300	89.767	683
2022-08-17	95.400	99.000	95.400	99.000	89.496	4,039
2022-08-16	94.900	95.000	94.600	94.800	85.699	192
2022-08-15	95.000	95.000	94.400	94.900	85.789	268
2022-08-12	95.300	95.300	94.500	94.500	85.428	183
2022-08-11	95.800	95.800	94.500	95.200	86.060	254
2022-08-10	94.500	95.700	94.100	95.700	86.512	403
2022-08-09	95.200	95.200	94.400	94.500	85.428	187
2022-08-08	95.000	95.200	94.500	95.200	86.060	238
2022-08-05	95.500	95.500	94.500	94.500	85.428	326
2022-08-04	95.500	95.800	95.400	95.600	86.422	137
2022-08-03	96.000	96.000	94.500	95.400	86.241	1,011
2022-08-02	96.500	96.500	96.000	96.500	87.236	466
2022-08-01	96.700	97.500	96.300	96.500	87.236	765
2022-07-29	96.200	97.500	96.200	96.200	86.964	487

← NewerPage 18 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.