Voyageurs du Monde SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 128.40 | 128.80 | 128.00 | 128.60 | 119.17 | 541 |
| 2024-11-27 | 129.40 | 129.60 | 128.00 | 128.40 | 118.99 | 270 |
| 2024-11-26 | 126.80 | 130.00 | 126.00 | 129.40 | 119.91 | 428 |
| 2024-11-25 | 125.00 | 127.20 | 124.40 | 126.80 | 117.50 | 483 |
| 2024-11-22 | 126.40 | 126.60 | 124.40 | 124.80 | 115.65 | 182 |
| 2024-11-21 | 127.80 | 127.80 | 122.00 | 126.40 | 117.13 | 1,326 |
| 2024-11-20 | 136.00 | 136.00 | 126.00 | 128.60 | 119.17 | 4,848 |
| 2024-11-19 | 138.60 | 138.60 | 136.00 | 136.00 | 126.03 | 1,788 |
| 2024-11-18 | 138.60 | 138.60 | 138.00 | 138.60 | 128.44 | 784 |
| 2024-11-15 | 140.00 | 140.00 | 138.20 | 139.40 | 129.18 | 400 |
| 2024-11-14 | 140.00 | 141.00 | 140.00 | 140.00 | 129.74 | 186 |
| 2024-11-13 | 142.60 | 142.60 | 140.00 | 140.00 | 129.74 | 1,418 |
| 2024-11-12 | 141.20 | 141.80 | 140.80 | 141.60 | 131.22 | 435 |
| 2024-11-11 | 143.00 | 143.00 | 140.60 | 141.20 | 130.85 | 423 |
| 2024-11-08 | 143.80 | 143.80 | 141.80 | 142.80 | 132.33 | 598 |
| 2024-11-07 | 138.20 | 143.80 | 138.20 | 143.60 | 133.07 | 1,145 |
| 2024-11-06 | 138.60 | 138.80 | 138.20 | 138.60 | 128.44 | 1,046 |
| 2024-11-05 | 138.80 | 138.80 | 138.60 | 138.60 | 128.44 | 180 |
| 2024-11-04 | 138.40 | 138.80 | 138.40 | 138.60 | 128.44 | 166 |
| 2024-11-01 | 138.60 | 138.60 | 138.40 | 138.40 | 128.25 | 363 |
| 2024-10-31 | 138.60 | 138.60 | 138.40 | 138.60 | 128.44 | 127 |
| 2024-10-30 | 138.60 | 138.80 | 138.60 | 138.60 | 128.44 | 95 |
| 2024-10-29 | 138.40 | 138.60 | 138.20 | 138.60 | 128.44 | 636 |
| 2024-10-28 | 139.40 | 139.40 | 138.40 | 138.40 | 128.25 | 646 |
| 2024-10-25 | 140.00 | 140.00 | 139.00 | 139.40 | 129.18 | 404 |
| 2024-10-24 | 139.40 | 140.00 | 139.20 | 140.00 | 129.74 | 461 |
| 2024-10-23 | 140.20 | 140.20 | 139.20 | 139.40 | 129.18 | 994 |
| 2024-10-22 | 141.20 | 141.20 | 138.00 | 138.80 | 128.62 | 3,390 |
| 2024-10-21 | 140.80 | 141.60 | 139.60 | 141.00 | 130.66 | 951 |
| 2024-10-18 | 140.60 | 141.00 | 139.40 | 140.40 | 130.11 | 472 |
| 2024-10-17 | 140.40 | 140.60 | 139.40 | 140.40 | 130.11 | 412 |
| 2024-10-16 | 140.80 | 140.80 | 139.40 | 140.40 | 130.11 | 440 |
| 2024-10-15 | 141.00 | 141.00 | 139.40 | 140.60 | 130.29 | 311 |
| 2024-10-14 | 139.20 | 141.00 | 138.40 | 141.00 | 130.66 | 1,547 |
| 2024-10-11 | 142.00 | 142.00 | 139.00 | 139.20 | 129.00 | 2,641 |
| 2024-10-10 | 138.00 | 145.80 | 138.00 | 143.00 | 132.52 | 1,422 |
| 2024-10-09 | 139.40 | 141.80 | 138.40 | 140.00 | 129.74 | 1,225 |
| 2024-10-08 | 141.40 | 141.40 | 138.40 | 139.40 | 129.18 | 5,544 |
| 2024-10-07 | 141.40 | 142.00 | 140.60 | 141.40 | 131.03 | 364 |
| 2024-10-04 | 141.60 | 141.60 | 140.20 | 141.40 | 131.03 | 353 |
| 2024-10-03 | 141.60 | 141.60 | 140.00 | 141.60 | 131.22 | 709 |
| 2024-10-02 | 146.00 | 146.00 | 141.60 | 141.60 | 131.22 | 648 |
| 2024-10-01 | 146.00 | 146.20 | 144.60 | 146.00 | 135.30 | 496 |
| 2024-09-30 | 146.60 | 146.80 | 145.60 | 146.00 | 135.30 | 207 |
| 2024-09-27 | 146.80 | 147.80 | 146.00 | 146.60 | 135.85 | 321 |
| 2024-09-26 | 147.00 | 147.00 | 146.40 | 146.60 | 135.85 | 102 |
| 2024-09-25 | 146.80 | 148.80 | 146.80 | 146.80 | 136.04 | 302 |
| 2024-09-24 | 145.20 | 146.80 | 145.00 | 146.80 | 136.04 | 466 |
| 2024-09-23 | 145.40 | 145.40 | 145.00 | 145.20 | 134.56 | 271 |
| 2024-09-20 | 145.20 | 146.60 | 145.00 | 145.20 | 134.56 | 306 |
| 2024-09-19 | 145.20 | 145.40 | 145.00 | 145.00 | 134.37 | 168 |
| 2024-09-18 | 145.60 | 145.60 | 145.00 | 145.00 | 134.37 | 177 |
| 2024-09-17 | 144.00 | 146.00 | 143.60 | 145.60 | 134.93 | 222 |
| 2024-09-16 | 143.00 | 144.00 | 143.00 | 143.80 | 133.26 | 252 |
| 2024-09-13 | 144.40 | 144.40 | 143.00 | 143.20 | 132.70 | 151 |
| 2024-09-12 | 143.20 | 143.80 | 141.80 | 143.80 | 133.26 | 462 |
| 2024-09-11 | 145.20 | 145.20 | 143.20 | 143.20 | 132.70 | 118 |
| 2024-09-10 | 143.00 | 145.80 | 143.00 | 145.00 | 134.37 | 242 |
| 2024-09-09 | 143.40 | 143.40 | 142.00 | 143.00 | 132.52 | 195 |
| 2024-09-06 | 145.40 | 145.40 | 141.00 | 143.20 | 132.70 | 605 |
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.