Voyageurs du Monde SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 93.200 | 93.800 | 92.600 | 93.200 | 84.252 | 1,125 |
| 2021-11-15 | 95.200 | 95.200 | 93.400 | 93.800 | 84.795 | 634 |
| 2021-11-12 | 97.000 | 97.200 | 94.000 | 95.200 | 86.060 | 1,983 |
| 2021-11-11 | 97.400 | 98.200 | 97.200 | 98.000 | 88.592 | 462 |
| 2021-11-10 | 98.600 | 98.600 | 94.200 | 97.200 | 87.868 | 1,604 |
| 2021-11-09 | 96.400 | 98.800 | 96.400 | 98.000 | 88.592 | 4,835 |
| 2021-11-08 | 93.600 | 97.000 | 93.400 | 97.000 | 87.688 | 2,512 |
| 2021-11-05 | 92.600 | 93.600 | 92.600 | 93.600 | 84.614 | 4,226 |
| 2021-11-04 | 93.000 | 93.600 | 92.200 | 92.600 | 83.710 | 2,691 |
| 2021-11-03 | 93.000 | 93.400 | 92.400 | 93.000 | 84.072 | 553 |
| 2021-11-02 | 93.200 | 93.600 | 92.600 | 92.600 | 83.710 | 389 |
| 2021-11-01 | 92.200 | 93.200 | 92.200 | 93.200 | 84.252 | 491 |
| 2021-10-29 | 93.400 | 93.600 | 92.000 | 92.000 | 83.168 | 1,233 |
| 2021-10-28 | 94.000 | 94.200 | 93.000 | 93.400 | 84.433 | 496 |
| 2021-10-27 | 94.000 | 94.000 | 93.000 | 94.000 | 84.976 | 1,799 |
| 2021-10-26 | 93.400 | 94.200 | 93.400 | 94.000 | 84.976 | 1,279 |
| 2021-10-25 | 93.000 | 93.400 | 93.000 | 93.400 | 84.433 | 819 |
| 2021-10-22 | 92.000 | 94.200 | 91.600 | 93.000 | 84.072 | 3,362 |
| 2021-10-21 | 91.400 | 92.000 | 91.000 | 92.000 | 83.168 | 1,278 |
| 2021-10-20 | 92.400 | 92.400 | 91.000 | 91.200 | 82.444 | 1,367 |
← NewerPage 22 of 22 · 1,280 trading days
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.