Voyageurs du Monde SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	90.600	92.200	90.600	92.000	83.168	532
2022-02-07	90.200	91.000	90.200	90.600	81.902	2,540
2022-02-04	91.000	91.000	89.000	90.200	81.540	391
2022-02-03	92.800	92.800	90.000	91.000	82.264	686
2022-02-02	93.000	94.000	91.200	91.200	82.444	1,610
2022-02-01	91.200	93.000	90.800	92.800	83.891	2,633
2022-01-31	90.000	91.200	89.200	90.600	81.902	1,682
2022-01-28	88.400	90.200	88.400	89.000	80.456	1,028
2022-01-27	86.400	89.600	86.200	88.400	79.913	3,140
2022-01-26	86.400	88.000	86.200	86.200	77.924	1,050
2022-01-25	88.000	90.600	85.600	86.200	77.924	2,605
2022-01-24	91.600	91.800	87.400	88.000	79.552	10,359
2022-01-21	93.000	93.000	91.200	91.600	82.806	930
2022-01-20	91.000	92.800	91.000	92.800	83.891	1,905
2022-01-19	92.600	93.000	90.800	90.800	82.083	1,574
2022-01-18	90.000	93.000	89.200	92.400	83.529	10,315
2022-01-17	88.000	90.000	88.000	90.000	81.360	2,963
2022-01-14	88.600	88.600	87.800	88.000	79.552	1,017
2022-01-13	88.000	88.400	87.600	88.400	79.913	149
2022-01-12	88.000	89.000	88.000	88.000	79.552	883
2022-01-11	88.400	88.800	87.200	87.400	79.009	531
2022-01-10	87.200	90.000	87.200	88.400	79.913	1,844
2022-01-07	88.600	89.400	87.400	87.600	79.190	688
2022-01-06	90.000	90.000	88.200	89.000	80.456	666
2022-01-05	85.400	90.800	85.400	90.000	81.360	3,493
2022-01-04	86.000	90.000	85.200	85.400	77.201	1,752
2022-01-03	83.800	89.000	83.000	86.000	77.744	4,632
2021-12-31	81.600	82.800	81.200	81.400	73.585	515
2021-12-30	80.200	82.000	80.000	81.200	73.404	1,309
2021-12-29	79.600	85.000	76.200	81.000	73.224	3,601
2021-12-28	81.000	81.000	77.000	79.400	71.777	1,905
2021-12-27	80.400	81.000	79.800	81.000	73.224	974
2021-12-24	80.800	80.800	79.800	80.000	72.320	901
2021-12-23	80.000	81.600	79.400	80.800	73.043	1,957
2021-12-22	83.000	83.000	79.200	79.400	71.777	1,413
2021-12-21	82.000	83.000	81.400	83.000	75.032	793
2021-12-20	81.800	82.400	80.600	82.000	74.128	1,131
2021-12-17	84.200	84.400	83.600	84.200	76.116	799
2021-12-16	80.800	84.200	80.800	84.200	76.116	1,120
2021-12-15	85.000	85.000	80.200	80.800	73.043	2,698
2021-12-14	85.600	86.200	85.000	85.000	76.840	3,123
2021-12-13	87.600	87.600	85.200	85.200	77.020	2,016
2021-12-10	84.200	88.000	82.600	88.000	79.552	5,078
2021-12-09	80.000	87.400	79.800	84.200	76.116	1,889
2021-12-08	78.400	83.000	78.000	79.800	72.139	6,460
2021-12-07	75.400	78.600	74.400	78.200	70.692	3,763
2021-12-06	73.600	76.000	73.000	75.400	68.161	3,051
2021-12-03	74.200	74.200	71.400	73.600	66.534	1,560
2021-12-02	77.000	77.000	72.200	74.000	66.896	3,900
2021-12-01	77.000	77.000	75.600	77.000	69.608	1,719
2021-11-30	78.000	78.000	76.200	77.000	69.608	1,914
2021-11-29	79.000	79.600	76.600	78.000	70.512	3,607
2021-11-26	80.400	86.200	78.000	78.400	70.873	6,913
2021-11-25	86.800	86.800	86.400	86.400	78.105	976
2021-11-24	87.000	87.200	86.400	86.800	78.467	648
2021-11-23	86.600	87.000	86.400	87.000	78.648	484
2021-11-22	86.400	88.000	86.400	86.400	78.105	3,245
2021-11-19	88.200	88.600	86.400	87.000	78.648	2,264
2021-11-18	91.600	91.600	88.200	88.400	79.913	1,628
2021-11-17	93.200	93.200	90.000	91.600	82.806	1,202

← NewerPage 21 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.