Voyageurs du Monde SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 132.50 | 136.50 | 132.50 | 136.50 | 130.15 | 267 |
| 2026-04-30 | 133.50 | 135.00 | 133.00 | 133.00 | 126.81 | 398 |
| 2026-04-29 | 131.00 | 135.00 | 131.00 | 133.00 | 126.81 | 751 |
| 2026-04-28 | 139.50 | 140.00 | 133.00 | 133.00 | 126.81 | 461 |
| 2026-04-27 | 137.50 | 140.50 | 137.50 | 137.50 | 131.10 | 249 |
| 2026-04-24 | 137.50 | 141.00 | 137.50 | 137.50 | 131.10 | 715 |
| 2026-04-23 | 140.00 | 142.00 | 137.50 | 138.00 | 131.58 | 1,467 |
| 2026-04-22 | 140.50 | 141.50 | 139.00 | 140.00 | 133.49 | 382 |
| 2026-04-21 | 138.50 | 142.00 | 138.00 | 138.50 | 132.06 | 468 |
| 2026-04-20 | 142.00 | 143.00 | 137.50 | 137.50 | 131.10 | 608 |
| 2026-04-17 | 141.50 | 143.00 | 140.00 | 143.00 | 136.35 | 2,021 |
| 2026-04-16 | 137.00 | 142.00 | 137.00 | 142.00 | 135.39 | 556 |
| 2026-04-15 | 142.00 | 143.00 | 137.00 | 137.00 | 130.63 | 1,299 |
| 2026-04-14 | 142.50 | 143.00 | 140.00 | 141.00 | 134.44 | 326 |
| 2026-04-13 | 141.50 | 142.00 | 140.00 | 140.50 | 133.96 | 237 |
| 2026-04-10 | 140.00 | 144.00 | 140.00 | 141.00 | 134.44 | 816 |
| 2026-04-09 | 144.00 | 144.00 | 140.00 | 140.00 | 133.49 | 2,520 |
| 2026-04-08 | 133.00 | 144.00 | 133.00 | 144.00 | 137.30 | 3,354 |
| 2026-04-07 | 135.00 | 138.00 | 130.00 | 130.00 | 123.95 | 2,206 |
| 2026-04-02 | 137.50 | 138.00 | 136.00 | 136.00 | 129.67 | 232 |
| 2026-04-01 | 138.00 | 140.00 | 137.00 | 137.00 | 130.63 | 496 |
| 2026-03-31 | 137.00 | 137.50 | 135.00 | 135.50 | 129.20 | 578 |
| 2026-03-30 | 138.00 | 138.00 | 135.50 | 137.00 | 130.63 | 242 |
| 2026-03-27 | 139.50 | 139.50 | 137.50 | 138.00 | 131.58 | 288 |
| 2026-03-26 | 139.50 | 139.50 | 139.00 | 139.50 | 133.01 | 109 |
| 2026-03-25 | 138.00 | 139.50 | 137.00 | 139.50 | 133.01 | 981 |
| 2026-03-24 | 136.50 | 138.00 | 136.50 | 137.50 | 131.10 | 306 |
| 2026-03-23 | 138.00 | 138.00 | 135.00 | 136.50 | 130.15 | 2,104 |
| 2026-03-20 | 139.50 | 139.50 | 137.00 | 137.50 | 131.10 | 430 |
| 2026-03-19 | 139.00 | 140.00 | 139.00 | 139.00 | 132.53 | 292 |
| 2026-03-18 | 138.00 | 139.50 | 138.00 | 138.50 | 132.06 | 604 |
| 2026-03-17 | 138.50 | 138.50 | 137.00 | 138.00 | 131.58 | 362 |
| 2026-03-16 | 139.50 | 140.00 | 137.50 | 138.50 | 132.06 | 886 |
| 2026-03-13 | 140.50 | 141.00 | 139.00 | 139.50 | 133.01 | 522 |
| 2026-03-12 | 139.00 | 141.00 | 138.00 | 140.50 | 133.96 | 972 |
| 2026-03-11 | 141.00 | 141.00 | 138.50 | 139.00 | 132.53 | 513 |
| 2026-03-10 | 142.50 | 143.00 | 140.00 | 140.50 | 133.96 | 651 |
| 2026-03-09 | 144.00 | 144.00 | 141.00 | 143.00 | 136.35 | 1,138 |
| 2026-03-06 | 144.50 | 144.50 | 143.00 | 144.00 | 137.30 | 337 |
| 2026-03-05 | 143.50 | 144.00 | 143.00 | 144.00 | 137.30 | 534 |
| 2026-03-04 | 137.50 | 143.00 | 137.50 | 143.00 | 136.35 | 1,283 |
| 2026-03-03 | 143.50 | 144.00 | 138.00 | 138.00 | 131.58 | 1,738 |
| 2026-03-02 | 147.00 | 149.00 | 140.50 | 143.50 | 136.82 | 3,308 |
| 2026-02-27 | 155.00 | 162.00 | 155.00 | 159.00 | 151.60 | 600 |
| 2026-02-26 | 154.00 | 156.00 | 153.50 | 154.00 | 146.83 | 447 |
| 2026-02-25 | 152.50 | 154.00 | 152.00 | 154.00 | 146.83 | 603 |
| 2026-02-24 | 154.00 | 154.00 | 151.00 | 152.50 | 145.40 | 848 |
| 2026-02-23 | 151.00 | 153.50 | 150.00 | 153.50 | 146.36 | 2,740 |
| 2026-02-20 | 137.50 | 149.50 | 137.50 | 149.50 | 142.54 | 3,704 |
| 2026-02-19 | 138.50 | 142.00 | 137.00 | 139.00 | 132.53 | 2,740 |
| 2026-02-18 | 146.00 | 146.00 | 135.00 | 137.00 | 130.63 | 8,727 |
| 2026-02-17 | 149.50 | 149.50 | 145.00 | 146.00 | 139.21 | 1,058 |
| 2026-02-16 | 150.00 | 150.00 | 149.00 | 150.00 | 143.02 | 759 |
| 2026-02-13 | 150.00 | 150.00 | 149.50 | 150.00 | 143.02 | 299 |
| 2026-02-12 | 149.50 | 151.00 | 149.00 | 149.50 | 142.54 | 1,283 |
| 2026-02-11 | 152.00 | 152.00 | 147.50 | 148.50 | 141.59 | 1,773 |
| 2026-02-10 | 153.50 | 158.50 | 151.00 | 151.00 | 143.97 | 1,019 |
| 2026-02-09 | 147.00 | 150.50 | 147.00 | 150.00 | 143.02 | 3,218 |
| 2026-02-06 | 149.00 | 151.50 | 145.00 | 150.00 | 143.02 | 1,081 |
| 2026-02-05 | 156.50 | 156.50 | 148.00 | 148.50 | 141.59 | 987 |
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.