Voyageurs du Monde SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 101.20 | 105.60 | 101.00 | 105.20 | 95.100 | 8,676 |
| 2022-05-04 | 103.00 | 103.40 | 101.00 | 101.00 | 91.304 | 1,307 |
| 2022-05-03 | 100.60 | 103.00 | 100.00 | 103.00 | 93.112 | 475 |
| 2022-05-02 | 104.00 | 105.00 | 99.000 | 100.60 | 90.942 | 1,441 |
| 2022-04-29 | 104.00 | 105.00 | 104.00 | 104.00 | 94.016 | 3,347 |
| 2022-04-28 | 105.00 | 105.60 | 104.00 | 104.00 | 94.016 | 1,623 |
| 2022-04-27 | 105.20 | 105.40 | 104.00 | 105.00 | 94.920 | 1,199 |
| 2022-04-26 | 107.00 | 107.00 | 105.00 | 105.40 | 95.281 | 1,296 |
| 2022-04-25 | 106.00 | 108.40 | 105.20 | 107.00 | 96.728 | 4,777 |
| 2022-04-22 | 105.00 | 106.20 | 104.00 | 105.80 | 95.643 | 3,847 |
| 2022-04-21 | 104.00 | 107.00 | 104.00 | 105.60 | 95.462 | 3,719 |
| 2022-04-20 | 97.000 | 104.00 | 97.000 | 104.00 | 94.016 | 4,938 |
| 2022-04-19 | 96.000 | 97.800 | 95.000 | 97.400 | 88.049 | 4,979 |
| 2022-04-14 | 93.400 | 96.800 | 93.400 | 96.000 | 86.784 | 2,099 |
| 2022-04-13 | 91.200 | 93.400 | 91.000 | 93.400 | 84.433 | 486 |
| 2022-04-12 | 93.000 | 93.600 | 91.000 | 91.000 | 82.264 | 1,006 |
| 2022-04-11 | 90.700 | 94.800 | 90.600 | 93.000 | 84.072 | 3,007 |
| 2022-04-08 | 91.700 | 93.800 | 89.000 | 90.700 | 81.992 | 2,335 |
| 2022-04-07 | 89.500 | 91.000 | 89.200 | 90.600 | 81.902 | 828 |
| 2022-04-06 | 89.800 | 90.000 | 88.500 | 89.500 | 80.908 | 921 |
| 2022-04-05 | 91.000 | 91.000 | 89.600 | 89.800 | 81.179 | 1,793 |
| 2022-04-04 | 90.500 | 91.800 | 90.000 | 90.800 | 82.083 | 1,190 |
| 2022-04-01 | 89.100 | 91.800 | 89.000 | 90.000 | 81.360 | 918 |
| 2022-03-31 | 91.800 | 92.000 | 88.800 | 89.000 | 80.456 | 1,406 |
| 2022-03-30 | 92.200 | 93.400 | 91.200 | 91.800 | 82.987 | 1,880 |
| 2022-03-29 | 90.200 | 93.200 | 90.000 | 92.200 | 83.348 | 2,964 |
| 2022-03-28 | 88.800 | 91.800 | 88.200 | 90.000 | 81.360 | 1,482 |
| 2022-03-25 | 87.400 | 88.800 | 86.200 | 88.600 | 80.094 | 1,133 |
| 2022-03-24 | 86.200 | 87.800 | 84.800 | 87.400 | 79.009 | 547 |
| 2022-03-23 | 86.400 | 87.000 | 85.600 | 86.200 | 77.924 | 1,137 |
| 2022-03-22 | 85.800 | 87.000 | 85.800 | 86.200 | 77.924 | 249 |
| 2022-03-21 | 84.000 | 87.000 | 84.000 | 85.800 | 77.563 | 3,237 |
| 2022-03-18 | 87.000 | 87.000 | 82.600 | 84.000 | 75.936 | 1,282 |
| 2022-03-17 | 88.000 | 89.200 | 85.800 | 86.800 | 78.467 | 949 |
| 2022-03-16 | 81.400 | 88.000 | 81.400 | 87.600 | 79.190 | 2,979 |
| 2022-03-15 | 85.000 | 85.000 | 81.000 | 81.400 | 73.585 | 1,209 |
| 2022-03-14 | 82.400 | 84.400 | 81.000 | 84.200 | 76.116 | 1,015 |
| 2022-03-11 | 80.200 | 84.000 | 80.200 | 82.600 | 74.670 | 635 |
| 2022-03-10 | 78.600 | 80.800 | 78.600 | 80.000 | 72.320 | 904 |
| 2022-03-09 | 76.000 | 78.400 | 75.400 | 78.000 | 70.512 | 3,235 |
| 2022-03-08 | 74.000 | 76.000 | 73.200 | 75.600 | 68.342 | 2,294 |
| 2022-03-07 | 77.000 | 77.600 | 73.000 | 75.000 | 67.800 | 4,237 |
| 2022-03-04 | 81.000 | 81.000 | 77.600 | 78.600 | 71.054 | 1,505 |
| 2022-03-03 | 84.200 | 85.000 | 77.400 | 81.800 | 73.947 | 1,539 |
| 2022-03-02 | 86.400 | 86.400 | 84.000 | 84.200 | 76.116 | 790 |
| 2022-03-01 | 85.800 | 87.600 | 85.600 | 86.200 | 77.924 | 1,819 |
| 2022-02-28 | 86.400 | 88.600 | 83.800 | 85.800 | 77.563 | 2,730 |
| 2022-02-25 | 89.000 | 92.000 | 86.000 | 88.600 | 80.094 | 5,180 |
| 2022-02-24 | 90.600 | 92.400 | 88.200 | 89.000 | 80.456 | 3,483 |
| 2022-02-23 | 92.400 | 95.000 | 92.000 | 95.000 | 85.880 | 1,887 |
| 2022-02-22 | 88.200 | 92.000 | 88.000 | 92.000 | 83.168 | 1,155 |
| 2022-02-21 | 93.600 | 94.400 | 90.000 | 90.400 | 81.721 | 1,786 |
| 2022-02-18 | 95.000 | 95.200 | 94.400 | 94.800 | 85.699 | 484 |
| 2022-02-17 | 94.200 | 95.000 | 93.400 | 94.000 | 84.976 | 4,125 |
| 2022-02-16 | 93.000 | 95.000 | 93.000 | 94.200 | 85.156 | 2,055 |
| 2022-02-15 | 91.000 | 94.600 | 91.000 | 92.600 | 83.710 | 937 |
| 2022-02-14 | 95.000 | 95.000 | 89.400 | 91.800 | 82.987 | 3,419 |
| 2022-02-11 | 92.800 | 95.000 | 91.800 | 95.000 | 85.880 | 2,984 |
| 2022-02-10 | 92.600 | 92.800 | 91.800 | 92.800 | 83.891 | 416 |
| 2022-02-09 | 92.200 | 93.000 | 92.000 | 92.600 | 83.710 | 620 |
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.