Voyageurs du Monde SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 160.50 | 162.00 | 160.00 | 160.00 | 148.27 | 631 |
| 2025-05-22 | 160.00 | 163.00 | 159.50 | 160.00 | 148.27 | 573 |
| 2025-05-21 | 160.00 | 160.00 | 157.50 | 159.00 | 147.34 | 289 |
| 2025-05-20 | 156.00 | 159.00 | 156.00 | 157.00 | 145.49 | 876 |
| 2025-05-19 | 155.00 | 156.00 | 155.00 | 156.00 | 144.56 | 399 |
| 2025-05-16 | 158.00 | 160.00 | 156.00 | 156.00 | 144.56 | 1,740 |
| 2025-05-15 | 152.00 | 156.50 | 152.00 | 155.00 | 143.64 | 2,451 |
| 2025-05-14 | 146.48 | 151.04 | 146.48 | 150.80 | 139.74 | 1,080 |
| 2025-05-13 | 144.38 | 146.22 | 144.38 | 145.72 | 135.04 | 464 |
| 2025-05-12 | 143.60 | 144.40 | 143.50 | 144.38 | 133.80 | 828 |
| 2025-05-09 | 145.02 | 145.04 | 141.00 | 143.60 | 133.07 | 1,306 |
| 2025-05-08 | 145.52 | 145.54 | 143.42 | 145.02 | 134.39 | 172 |
| 2025-05-07 | 146.00 | 146.20 | 145.50 | 145.52 | 134.85 | 601 |
| 2025-05-06 | 139.90 | 146.58 | 139.90 | 146.50 | 135.76 | 729 |
| 2025-05-05 | 138.60 | 139.80 | 138.60 | 139.80 | 129.55 | 240 |
| 2025-05-02 | 139.20 | 140.00 | 138.02 | 138.10 | 127.98 | 2,985 |
| 2025-04-30 | 136.20 | 139.98 | 135.94 | 139.00 | 128.81 | 408 |
| 2025-04-29 | 134.80 | 136.62 | 134.80 | 135.90 | 125.94 | 757 |
| 2025-04-28 | 135.00 | 136.10 | 134.60 | 134.62 | 124.75 | 1,744 |
| 2025-04-25 | 135.00 | 135.00 | 133.80 | 134.18 | 124.34 | 508 |
| 2025-04-24 | 135.00 | 135.10 | 134.90 | 135.00 | 125.10 | 253 |
| 2025-04-23 | 135.00 | 135.18 | 134.90 | 135.00 | 125.10 | 597 |
| 2025-04-22 | 135.20 | 135.28 | 134.68 | 134.90 | 125.01 | 655 |
| 2025-04-17 | 135.40 | 135.40 | 135.00 | 135.14 | 125.23 | 172 |
| 2025-04-16 | 136.00 | 136.08 | 134.82 | 135.40 | 125.47 | 508 |
| 2025-04-15 | 134.68 | 136.00 | 134.46 | 136.00 | 126.03 | 724 |
| 2025-04-14 | 138.00 | 138.00 | 134.70 | 134.70 | 124.83 | 522 |
| 2025-04-11 | 127.00 | 141.88 | 127.00 | 135.70 | 125.75 | 5,384 |
| 2025-04-10 | 141.98 | 141.98 | 132.00 | 134.00 | 124.18 | 1,982 |
| 2025-04-09 | 131.50 | 133.00 | 131.00 | 132.00 | 122.32 | 4,029 |
| 2025-04-08 | 131.00 | 131.96 | 131.00 | 131.44 | 121.80 | 622 |
| 2025-04-07 | 133.00 | 133.00 | 125.20 | 129.66 | 120.15 | 1,524 |
| 2025-04-04 | 137.20 | 137.20 | 132.80 | 133.60 | 123.81 | 2,097 |
| 2025-04-03 | 140.20 | 140.20 | 135.00 | 137.00 | 126.96 | 805 |
| 2025-04-02 | 140.00 | 140.20 | 139.80 | 140.00 | 129.74 | 153 |
| 2025-04-01 | 140.40 | 140.40 | 139.60 | 140.00 | 129.74 | 257 |
| 2025-03-31 | 140.80 | 140.80 | 140.20 | 140.20 | 129.92 | 275 |
| 2025-03-28 | 141.20 | 141.20 | 140.80 | 140.80 | 130.48 | 157 |
| 2025-03-27 | 141.80 | 141.80 | 141.20 | 141.20 | 130.85 | 263 |
| 2025-03-26 | 141.20 | 141.60 | 141.00 | 141.60 | 131.22 | 291 |
| 2025-03-25 | 141.00 | 141.60 | 141.00 | 141.20 | 130.85 | 295 |
| 2025-03-24 | 142.00 | 142.00 | 140.00 | 140.80 | 130.48 | 371 |
| 2025-03-21 | 142.80 | 143.00 | 142.80 | 143.00 | 132.52 | 90 |
| 2025-03-20 | 142.80 | 142.80 | 142.60 | 142.80 | 132.33 | 324 |
| 2025-03-19 | 143.00 | 143.00 | 142.60 | 142.80 | 132.33 | 138 |
| 2025-03-18 | 142.80 | 143.00 | 142.80 | 143.00 | 132.52 | 99 |
| 2025-03-17 | 142.80 | 143.00 | 142.80 | 142.80 | 132.33 | 341 |
| 2025-03-14 | 143.60 | 143.80 | 142.80 | 142.80 | 132.33 | 437 |
| 2025-03-13 | 143.80 | 145.00 | 143.60 | 143.60 | 133.07 | 515 |
| 2025-03-12 | 143.80 | 145.40 | 143.40 | 143.80 | 133.26 | 1,442 |
| 2025-03-11 | 150.00 | 150.60 | 141.00 | 142.80 | 132.33 | 6,046 |
| 2025-03-10 | 150.00 | 150.00 | 149.40 | 150.00 | 139.00 | 620 |
| 2025-03-07 | 149.40 | 150.00 | 149.40 | 150.00 | 139.00 | 352 |
| 2025-03-06 | 149.60 | 150.00 | 149.00 | 149.20 | 138.26 | 517 |
| 2025-03-05 | 149.80 | 151.80 | 148.00 | 148.00 | 137.15 | 952 |
| 2025-03-04 | 158.60 | 161.40 | 148.40 | 149.80 | 138.82 | 1,880 |
| 2025-03-03 | 152.00 | 163.80 | 152.00 | 162.00 | 150.12 | 1,666 |
| 2025-02-28 | 144.20 | 150.00 | 144.20 | 150.00 | 139.00 | 1,196 |
| 2025-02-27 | 144.00 | 144.60 | 144.00 | 144.00 | 133.44 | 294 |
| 2025-02-26 | 141.80 | 145.00 | 141.80 | 144.00 | 133.44 | 850 |
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.