Voyageurs du Monde SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	179.50	179.50	179.50	179.50	179.50	335
2026-10-16	179.50	180.00	179.50	179.50	179.50	280
2026-10-15	179.50	180.00	179.50	179.50	179.50	8,674
2026-10-14	179.50	180.00	179.50	180.00	180.00	95
2026-10-13	179.00	180.00	179.00	179.50	179.50	2,915
2026-10-12	179.00	180.00	179.00	179.00	179.00	1,527
2026-10-09	179.00	179.50	179.00	179.00	179.00	2,231
2026-10-08	179.00	179.00	179.00	179.00	179.00	1,622
2026-10-07	179.00	179.50	179.00	179.00	179.00	6,361
2026-10-06	179.00	179.50	179.00	179.00	179.00	14,182
2026-10-05	179.50	179.50	179.00	179.00	179.00	2,789
2026-10-02	179.00	179.50	179.00	179.00	179.00	79
2026-10-01	179.00	179.50	179.00	179.00	179.00	314
2026-09-30	179.00	179.50	179.00	179.50	179.50	1,212
2026-09-29	179.00	179.50	179.00	179.00	179.00	8,224
2026-09-28	179.00	179.50	179.00	179.50	179.50	318
2026-09-25	179.00	179.50	179.00	179.00	179.00	32
2026-09-24	179.00	179.50	179.00	179.00	179.00	1,294
2026-09-23	179.00	179.50	179.00	179.00	179.00	127
2026-09-22	179.00	179.50	179.00	179.00	179.00	68
2026-09-21	179.50	179.50	179.00	179.50	179.50	148
2026-09-18	179.00	179.50	179.00	179.50	179.50	83
2026-09-17	179.00	179.50	179.00	179.00	179.00	184
2026-09-16	179.00	179.50	179.00	179.00	179.00	2,927
2026-09-15	179.00	179.50	179.00	179.00	179.00	4,005
2026-09-14	179.00	179.50	179.00	179.00	179.00	349
2026-09-11	179.00	179.50	179.00	179.00	179.00	268
2026-09-10	179.00	179.50	179.00	179.00	179.00	1,026
2026-09-09	179.00	179.50	179.00	179.50	179.50	144
2026-09-08	179.50	179.50	179.00	179.00	179.00	139
2026-09-07	179.00	179.50	179.00	179.50	179.50	182
2026-09-04	179.00	179.50	179.00	179.50	179.50	67
2026-09-03	180.00	180.50	179.00	179.50	179.50	171,806
2026-09-02	179.50	179.50	179.00	179.50	179.50	635
2026-09-01	179.00	179.50	178.50	179.00	179.00	343
2026-08-31	179.00	179.50	179.00	179.00	179.00	764
2026-08-28	179.00	179.50	179.00	179.00	179.00	204
2026-08-27	179.00	179.50	178.50	179.00	179.00	423
2026-08-26	179.50	179.50	179.00	179.00	179.00	233
2026-08-25	179.00	179.50	178.50	178.50	178.50	430
2026-08-24	178.50	179.50	178.50	179.50	179.50	231
2026-08-21	179.00	179.50	178.50	179.50	179.50	1,511
2026-08-20	178.50	179.00	178.50	179.00	179.00	1,116
2026-08-19	179.00	180.00	178.50	178.50	178.50	1,382
2026-08-18	178.50	179.50	178.50	179.00	179.00	7,217
2026-08-17	178.00	178.50	178.00	178.50	178.50	1,031
2026-08-14	178.00	178.50	178.00	178.50	178.50	1,735
2026-08-13	178.00	178.50	178.00	178.00	178.00	10,036
2026-08-12	178.00	178.50	178.00	178.00	178.00	2,425
2026-08-11	178.00	178.50	178.00	178.00	178.00	258
2026-08-10	178.00	178.50	178.00	178.00	178.00	2,480
2026-08-07	178.50	178.50	178.00	178.50	178.50	848
2026-08-06	178.50	178.50	178.00	178.50	178.50	2,490
2026-08-05	178.50	178.50	178.00	178.50	178.50	5,661
2026-08-04	178.50	178.50	178.00	178.50	178.50	1,121
2026-08-03	178.00	178.50	178.00	178.50	178.50	991
2026-07-31	178.00	178.50	178.00	178.00	178.00	748
2026-07-30	178.00	178.50	178.00	178.00	178.00	1,334
2026-07-29	178.00	178.50	178.00	178.00	178.00	1,955
2026-07-28	178.50	178.50	178.00	178.50	178.50	6,564

Page 1 of 22 · 1,281 trading daysOlder →

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.