Voyageurs du Monde SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 141.80 | 142.40 | 141.80 | 141.80 | 131.40 | 293 |
| 2025-02-24 | 141.00 | 142.60 | 141.00 | 141.80 | 131.40 | 238 |
| 2025-02-21 | 140.60 | 141.00 | 140.20 | 141.00 | 130.66 | 190 |
| 2025-02-20 | 140.20 | 141.20 | 140.20 | 140.60 | 130.29 | 87 |
| 2025-02-19 | 140.00 | 140.40 | 140.00 | 140.20 | 129.92 | 339 |
| 2025-02-18 | 141.00 | 141.00 | 140.00 | 140.00 | 129.74 | 1,236 |
| 2025-02-17 | 142.20 | 143.00 | 142.20 | 142.40 | 131.96 | 319 |
| 2025-02-14 | 142.00 | 142.20 | 142.00 | 142.00 | 131.59 | 178 |
| 2025-02-13 | 142.00 | 143.00 | 142.00 | 142.00 | 131.59 | 1,991 |
| 2025-02-12 | 142.80 | 142.80 | 142.00 | 142.00 | 131.59 | 445 |
| 2025-02-11 | 143.00 | 143.40 | 142.00 | 142.60 | 132.15 | 452 |
| 2025-02-10 | 142.40 | 143.20 | 141.80 | 143.00 | 132.52 | 358 |
| 2025-02-07 | 143.00 | 143.00 | 141.80 | 142.00 | 131.59 | 406 |
| 2025-02-06 | 143.60 | 143.80 | 140.20 | 143.00 | 132.52 | 699 |
| 2025-02-05 | 144.20 | 144.20 | 143.60 | 143.60 | 133.07 | 138 |
| 2025-02-04 | 144.80 | 144.80 | 144.00 | 144.20 | 133.63 | 403 |
| 2025-02-03 | 145.40 | 145.60 | 144.80 | 144.80 | 134.18 | 399 |
| 2025-01-31 | 145.60 | 145.80 | 144.60 | 145.40 | 134.74 | 501 |
| 2025-01-30 | 147.00 | 147.00 | 145.40 | 145.40 | 134.74 | 582 |
| 2025-01-29 | 148.00 | 148.00 | 146.80 | 146.80 | 136.04 | 128 |
| 2025-01-28 | 147.20 | 148.00 | 147.20 | 148.00 | 137.15 | 290 |
| 2025-01-27 | 147.00 | 148.00 | 146.60 | 147.20 | 136.41 | 475 |
| 2025-01-24 | 146.40 | 146.60 | 146.20 | 146.20 | 135.48 | 172 |
| 2025-01-23 | 145.60 | 146.40 | 145.60 | 146.00 | 135.30 | 310 |
| 2025-01-22 | 145.40 | 146.00 | 144.40 | 145.60 | 134.93 | 575 |
| 2025-01-21 | 147.20 | 147.20 | 145.00 | 145.20 | 134.56 | 380 |
| 2025-01-20 | 145.00 | 147.80 | 145.00 | 147.20 | 136.41 | 227 |
| 2025-01-17 | 143.00 | 145.00 | 140.00 | 144.40 | 133.81 | 1,174 |
| 2025-01-16 | 143.20 | 143.40 | 143.00 | 143.00 | 132.52 | 135 |
| 2025-01-15 | 143.20 | 144.00 | 143.00 | 143.40 | 132.89 | 199 |
| 2025-01-14 | 148.20 | 149.00 | 143.00 | 143.00 | 132.52 | 1,010 |
| 2025-01-13 | 147.80 | 148.00 | 147.60 | 148.00 | 137.15 | 211 |
| 2025-01-10 | 147.60 | 148.00 | 147.60 | 147.80 | 136.96 | 168 |
| 2025-01-09 | 147.20 | 147.60 | 147.20 | 147.60 | 136.78 | 81 |
| 2025-01-08 | 148.00 | 148.20 | 147.20 | 147.40 | 136.59 | 149 |
| 2025-01-07 | 149.00 | 149.00 | 147.60 | 148.00 | 137.15 | 289 |
| 2025-01-06 | 148.60 | 149.00 | 148.00 | 149.00 | 138.08 | 371 |
| 2025-01-03 | 146.80 | 148.80 | 146.60 | 148.60 | 137.71 | 371 |
| 2025-01-02 | 147.00 | 147.20 | 146.40 | 146.60 | 135.85 | 246 |
| 2024-12-31 | 147.00 | 147.00 | 146.20 | 147.00 | 136.22 | 141 |
| 2024-12-30 | 141.00 | 147.00 | 141.00 | 147.00 | 136.22 | 1,719 |
| 2024-12-27 | 140.40 | 141.00 | 140.00 | 141.00 | 130.66 | 268 |
| 2024-12-24 | 140.20 | 140.20 | 139.80 | 140.20 | 129.92 | 409 |
| 2024-12-23 | 139.00 | 140.20 | 139.00 | 140.20 | 129.92 | 396 |
| 2024-12-20 | 139.80 | 140.00 | 138.60 | 139.00 | 128.81 | 5,237 |
| 2024-12-19 | 139.60 | 139.80 | 139.20 | 139.80 | 129.55 | 354 |
| 2024-12-18 | 139.20 | 139.80 | 139.00 | 139.80 | 129.55 | 482 |
| 2024-12-17 | 139.20 | 139.40 | 139.00 | 139.20 | 129.00 | 998 |
| 2024-12-16 | 139.60 | 139.80 | 139.00 | 139.20 | 129.00 | 542 |
| 2024-12-13 | 137.60 | 139.60 | 137.40 | 139.60 | 129.37 | 559 |
| 2024-12-12 | 131.00 | 137.80 | 131.00 | 137.60 | 127.51 | 514 |
| 2024-12-11 | 130.00 | 130.00 | 129.00 | 129.60 | 120.10 | 685 |
| 2024-12-10 | 125.40 | 131.00 | 125.40 | 130.00 | 120.47 | 1,849 |
| 2024-12-09 | 124.20 | 125.20 | 124.20 | 125.20 | 116.02 | 988 |
| 2024-12-06 | 124.80 | 126.00 | 124.00 | 124.20 | 115.09 | 437 |
| 2024-12-05 | 124.80 | 125.40 | 124.80 | 124.80 | 115.65 | 337 |
| 2024-12-04 | 126.60 | 126.80 | 124.20 | 124.80 | 115.65 | 585 |
| 2024-12-03 | 123.00 | 126.60 | 123.00 | 126.60 | 117.32 | 409 |
| 2024-12-02 | 128.20 | 128.40 | 120.00 | 121.00 | 112.13 | 2,296 |
| 2024-11-29 | 128.40 | 128.80 | 128.20 | 128.40 | 118.99 | 83 |
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.