Holland Colours NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-18 | 94.500 | 94.500 | 94.500 | 94.500 | 86.655 | 55 |
| 2024-07-17 | 93.500 | 94.500 | 90.000 | 94.500 | 86.655 | 194 |
| 2024-07-16 | 93.500 | 94.500 | 93.000 | 94.500 | 86.655 | 40 |
| 2024-07-15 | 94.500 | 95.000 | 93.000 | 93.500 | 85.738 | 487 |
| 2024-07-12 | 95.000 | 99.000 | 95.000 | 98.000 | 87.104 | 1,012 |
| 2024-07-11 | 97.500 | 98.000 | 95.000 | 95.000 | 84.438 | 477 |
| 2024-07-10 | 99.500 | 99.500 | 98.500 | 98.500 | 87.549 | 35 |
| 2024-07-09 | 97.000 | 98.500 | 94.000 | 94.000 | 83.549 | 439 |
| 2024-07-08 | 101.00 | 101.00 | 97.000 | 97.000 | 86.215 | 902 |
| 2024-07-04 | 100.00 | 100.00 | 98.000 | 98.000 | 87.104 | 431 |
| 2024-07-03 | 98.500 | 99.000 | 93.000 | 93.000 | 82.660 | 165 |
| 2024-07-02 | 96.500 | 98.500 | 94.000 | 94.000 | 83.549 | 633 |
| 2024-07-01 | 98.000 | 98.000 | 98.000 | 98.000 | 87.104 | 10 |
| 2024-06-28 | 97.500 | 98.000 | 97.500 | 98.000 | 87.104 | 273 |
| 2024-06-27 | 97.000 | 97.000 | 97.000 | 97.000 | 86.215 | 15 |
| 2024-06-25 | 96.500 | 100.00 | 96.000 | 99.500 | 88.437 | 91 |
| 2024-06-24 | 98.000 | 98.000 | 96.000 | 96.000 | 85.327 | 483 |
| 2024-06-21 | 100.00 | 100.00 | 98.000 | 98.000 | 87.104 | 200 |
| 2024-06-20 | 99.500 | 102.00 | 99.500 | 100.00 | 88.882 | 53 |
| 2024-06-18 | 103.00 | 103.00 | 103.00 | 103.00 | 91.548 | 105 |
| 2024-06-17 | 106.00 | 106.00 | 106.00 | 106.00 | 94.215 | 70 |
| 2024-06-14 | 105.00 | 106.00 | 104.00 | 106.00 | 94.215 | 286 |
| 2024-06-13 | 103.00 | 105.00 | 103.00 | 105.00 | 93.326 | 312 |
| 2024-06-12 | 99.500 | 104.00 | 99.500 | 104.00 | 92.437 | 536 |
| 2024-06-11 | 100.00 | 100.00 | 100.00 | 100.00 | 88.882 | 211 |
| 2024-06-10 | 99.000 | 99.000 | 97.000 | 97.000 | 86.215 | 31 |
| 2024-06-07 | 99.000 | 99.500 | 96.500 | 99.500 | 88.437 | 48 |
| 2024-06-05 | 100.00 | 100.00 | 100.00 | 100.00 | 88.882 | 286 |
| 2024-06-04 | 99.500 | 100.00 | 99.500 | 100.00 | 88.882 | 45 |
| 2024-06-03 | 97.000 | 99.500 | 96.000 | 99.500 | 88.437 | 525 |
| 2024-05-31 | 97.000 | 97.000 | 96.000 | 96.000 | 85.327 | 220 |
| 2024-05-30 | 98.000 | 98.000 | 96.000 | 96.000 | 85.327 | 16 |
| 2024-05-29 | 98.000 | 98.000 | 98.000 | 98.000 | 87.104 | 39 |
| 2024-05-27 | 99.500 | 99.500 | 98.000 | 98.000 | 87.104 | 316 |
| 2024-05-24 | 97.000 | 99.000 | 97.000 | 99.000 | 87.993 | 72 |
| 2024-05-23 | 97.000 | 98.500 | 97.000 | 98.500 | 87.549 | 39 |
| 2024-05-22 | 97.000 | 99.000 | 97.000 | 99.000 | 87.993 | 206 |
| 2024-05-21 | 99.000 | 99.500 | 97.000 | 97.500 | 86.660 | 235 |
| 2024-05-20 | 97.000 | 99.000 | 97.000 | 99.000 | 87.993 | 70 |
| 2024-05-17 | 97.000 | 97.000 | 96.000 | 96.000 | 85.327 | 9 |
| 2024-05-16 | 96.000 | 99.000 | 96.000 | 98.000 | 87.104 | 118 |
| 2024-05-15 | 96.000 | 98.000 | 96.000 | 98.000 | 87.104 | 62 |
| 2024-05-14 | 96.000 | 98.000 | 96.000 | 98.000 | 87.104 | 39 |
| 2024-05-13 | 99.000 | 99.000 | 99.000 | 99.000 | 87.993 | 85 |
| 2024-05-10 | 97.000 | 99.000 | 97.000 | 99.000 | 87.993 | 72 |
| 2024-05-09 | 95.500 | 97.000 | 95.500 | 97.000 | 86.215 | 41 |
| 2024-05-08 | 98.000 | 98.000 | 94.000 | 97.000 | 86.215 | 289 |
| 2024-05-07 | 99.000 | 99.000 | 97.000 | 98.000 | 87.104 | 484 |
| 2024-05-06 | 97.500 | 98.500 | 97.500 | 98.500 | 87.549 | 109 |
| 2024-05-03 | 97.500 | 97.500 | 97.500 | 97.500 | 86.660 | 83 |
| 2024-04-30 | 97.000 | 97.000 | 97.000 | 97.000 | 86.215 | 73 |
| 2024-04-29 | 96.000 | 96.000 | 96.000 | 96.000 | 85.327 | 10 |
| 2024-04-26 | 95.000 | 96.000 | 95.000 | 96.000 | 85.327 | 30 |
| 2024-04-25 | 95.500 | 95.500 | 95.000 | 95.000 | 84.438 | 58 |
| 2024-04-24 | 95.000 | 99.000 | 95.000 | 99.000 | 87.993 | 134 |
| 2024-04-23 | 95.000 | 95.000 | 94.000 | 94.000 | 83.549 | 71 |
| 2024-04-19 | 93.000 | 96.500 | 93.000 | 96.500 | 85.771 | 25 |
| 2024-04-18 | 99.000 | 99.000 | 91.500 | 93.000 | 82.660 | 259 |
| 2024-04-17 | 94.000 | 98.500 | 94.000 | 98.500 | 87.549 | 37 |
| 2024-04-16 | 95.000 | 95.000 | 95.000 | 95.000 | 84.438 | 150 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 2.0200 EUR |
| 2025-07-14 | 6.8500 EUR |
| 2024-07-15 | 3.0100 EUR |
| 2023-07-17 | 3.4100 EUR |
| 2022-07-11 | 5.9100 EUR |
| 2021-07-19 | 5.5000 EUR |
| 2020-10-30 | 4.5500 EUR |
| 2019-07-18 | 3.5200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.