Voyageurs du Monde SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	96.200	96.200	96.000	96.000	86.784	577
2022-07-27	96.800	97.500	95.300	96.100	86.874	651
2022-07-26	97.300	97.500	95.300	96.700	87.416	936
2022-07-25	98.000	98.000	97.000	97.000	87.688	1,332
2022-07-22	97.500	97.500	97.000	97.000	87.688	537
2022-07-21	98.000	98.000	97.500	97.500	88.140	499
2022-07-20	98.300	99.200	97.000	98.000	88.592	1,445
2022-07-19	96.000	99.100	96.000	98.200	88.772	2,904
2022-07-18	94.800	95.800	94.800	95.800	86.603	229
2022-07-15	95.700	95.700	94.300	94.600	85.518	120
2022-07-14	96.900	96.900	95.600	95.600	86.422	299
2022-07-13	96.800	97.000	95.800	96.900	87.597	3,686
2022-07-12	93.800	95.800	91.100	95.800	86.603	527
2022-07-11	91.000	95.000	90.300	93.700	84.704	849
2022-07-08	89.600	91.000	89.600	90.500	81.812	724
2022-07-07	87.300	91.700	87.300	89.600	80.998	585
2022-07-06	87.000	88.400	87.000	87.300	78.919	274
2022-07-05	89.000	89.000	83.300	87.000	78.648	1,466
2022-07-04	94.400	94.500	85.000	89.000	80.456	1,712
2022-07-01	94.500	94.600	94.000	94.400	85.337	702
2022-06-30	97.000	97.000	94.000	94.500	85.428	565
2022-06-29	98.000	98.100	96.000	96.500	87.236	1,491
2022-06-28	96.000	98.900	96.000	97.500	88.140	552
2022-06-27	93.600	97.100	93.600	96.000	86.784	566
2022-06-24	93.500	96.800	92.000	96.800	87.507	3,003
2022-06-23	96.000	96.900	93.500	93.500	84.524	698
2022-06-22	99.200	99.200	96.000	96.000	86.784	806
2022-06-21	99.000	100.00	98.400	99.200	89.676	273
2022-06-20	98.100	99.000	98.100	99.000	89.496	285
2022-06-17	98.400	98.700	98.300	98.300	88.863	1,583
2022-06-16	98.300	98.600	98.200	98.400	88.953	1,694
2022-06-15	96.100	98.200	96.100	98.200	88.772	480
2022-06-14	97.000	97.000	96.100	96.100	86.874	930
2022-06-13	102.00	102.20	96.600	97.000	87.688	3,451
2022-06-10	103.40	103.80	102.00	102.00	92.208	1,852
2022-06-09	102.00	103.60	102.00	103.40	93.473	683
2022-06-08	103.60	103.60	101.60	102.00	92.208	1,137
2022-06-07	104.00	104.20	103.60	103.60	93.654	161
2022-06-06	104.00	105.00	104.00	104.00	94.016	460
2022-06-03	102.20	104.00	102.20	104.00	94.016	869
2022-06-02	102.40	103.00	102.20	102.20	92.388	426
2022-06-01	102.00	102.60	102.00	102.20	92.388	273
2022-05-31	104.00	104.00	101.00	102.00	92.208	935
2022-05-30	103.60	104.00	103.40	104.00	94.016	1,310
2022-05-27	102.20	103.60	102.00	103.60	93.654	200
2022-05-26	102.40	102.60	101.60	102.00	92.208	383
2022-05-25	105.00	105.00	102.00	102.20	92.388	320
2022-05-24	103.60	105.00	101.20	105.00	94.920	5,401
2022-05-23	103.20	104.60	102.60	103.40	93.473	775
2022-05-20	104.80	104.80	103.00	103.80	93.835	651
2022-05-19	104.20	104.80	102.60	104.80	94.739	1,617
2022-05-18	104.20	104.80	104.00	104.20	94.196	1,404
2022-05-17	105.00	105.00	104.00	104.20	94.196	986
2022-05-16	105.00	106.00	104.00	104.80	94.739	2,241
2022-05-13	106.80	107.00	101.20	105.00	94.920	3,318
2022-05-12	106.80	107.20	106.00	106.60	96.366	2,209
2022-05-11	103.00	107.00	103.00	107.00	96.728	9,908
2022-05-10	101.20	102.00	100.60	101.20	91.484	1,169
2022-05-09	103.20	103.60	101.00	101.20	91.484	3,413
2022-05-06	105.40	105.40	101.80	103.40	93.473	1,631

← NewerPage 19 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.