Holland Colours NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 96.000 | 98.500 | 96.000 | 98.500 | 87.549 | 94 |
| 2024-04-12 | 98.500 | 98.500 | 96.000 | 96.000 | 85.327 | 26 |
| 2024-04-11 | 93.000 | 98.000 | 92.500 | 98.000 | 87.104 | 225 |
| 2024-04-10 | 92.500 | 92.500 | 91.000 | 91.500 | 81.327 | 112 |
| 2024-04-09 | 95.500 | 95.500 | 90.500 | 91.000 | 80.882 | 129 |
| 2024-04-08 | 98.500 | 98.500 | 95.500 | 97.500 | 86.660 | 53 |
| 2024-04-05 | 98.000 | 99.500 | 97.000 | 98.500 | 87.549 | 269 |
| 2024-04-04 | 97.000 | 98.000 | 97.000 | 98.000 | 87.104 | 25 |
| 2024-04-03 | 96.000 | 96.000 | 96.000 | 96.000 | 85.327 | 151 |
| 2024-04-02 | 95.000 | 95.000 | 94.500 | 95.000 | 84.438 | 107 |
| 2024-03-28 | 93.000 | 94.000 | 90.000 | 94.000 | 83.549 | 627 |
| 2024-03-27 | 95.500 | 95.500 | 93.000 | 93.500 | 83.104 | 489 |
| 2024-03-26 | 97.000 | 97.000 | 96.000 | 96.000 | 85.327 | 187 |
| 2024-03-22 | 99.000 | 100.00 | 90.000 | 100.00 | 88.882 | 320 |
| 2024-03-21 | 93.000 | 97.500 | 93.000 | 97.500 | 86.660 | 11 |
| 2024-03-19 | 100.00 | 100.00 | 93.500 | 95.000 | 84.438 | 129 |
| 2024-03-18 | 94.000 | 100.00 | 94.000 | 96.000 | 85.327 | 291 |
| 2024-03-15 | 92.000 | 94.000 | 90.000 | 91.000 | 80.882 | 151 |
| 2024-03-14 | 92.000 | 92.000 | 92.000 | 92.000 | 81.771 | 130 |
| 2024-03-12 | 91.000 | 92.000 | 91.000 | 92.000 | 81.771 | 172 |
| 2024-03-11 | 91.000 | 92.500 | 91.000 | 92.000 | 81.771 | 68 |
| 2024-03-07 | 90.000 | 90.000 | 90.000 | 90.000 | 79.994 | 100 |
| 2024-03-05 | 91.000 | 91.000 | 89.500 | 89.500 | 79.549 | 72 |
| 2024-03-04 | 91.000 | 91.000 | 91.000 | 91.000 | 80.882 | 20 |
| 2024-03-01 | 88.000 | 90.500 | 88.000 | 90.500 | 80.438 | 75 |
| 2024-02-29 | 89.000 | 91.000 | 89.000 | 89.000 | 79.105 | 71 |
| 2024-02-28 | 91.500 | 91.500 | 91.500 | 91.500 | 81.327 | 20 |
| 2024-02-27 | 87.000 | 91.500 | 87.000 | 91.500 | 81.327 | 93 |
| 2024-02-26 | 85.000 | 91.000 | 83.000 | 86.500 | 76.883 | 788 |
| 2024-02-23 | 91.000 | 92.000 | 85.500 | 85.500 | 75.994 | 105 |
| 2024-02-22 | 90.500 | 92.500 | 90.500 | 92.000 | 81.771 | 145 |
| 2024-02-21 | 92.000 | 92.000 | 92.000 | 92.000 | 81.771 | 79 |
| 2024-02-19 | 93.000 | 93.000 | 93.000 | 93.000 | 82.660 | 10 |
| 2024-02-16 | 93.000 | 93.000 | 92.000 | 92.000 | 81.771 | 48 |
| 2024-02-15 | 93.000 | 93.000 | 92.500 | 93.000 | 82.660 | 38 |
| 2024-02-14 | 92.500 | 93.500 | 92.500 | 92.500 | 82.216 | 135 |
| 2024-02-13 | 93.000 | 93.000 | 92.000 | 92.000 | 81.771 | 122 |
| 2024-02-12 | 92.500 | 92.500 | 92.500 | 92.500 | 82.216 | 16 |
| 2024-02-09 | 93.000 | 93.000 | 93.000 | 93.000 | 82.660 | 7 |
| 2024-02-08 | 94.000 | 94.000 | 92.500 | 92.500 | 82.216 | 575 |
| 2024-02-07 | 93.500 | 93.500 | 93.500 | 93.500 | 83.104 | 7 |
| 2024-02-06 | 92.000 | 93.500 | 91.000 | 93.500 | 83.104 | 69 |
| 2024-02-05 | 92.000 | 94.000 | 92.000 | 93.500 | 83.104 | 203 |
| 2024-02-02 | 92.000 | 92.000 | 92.000 | 92.000 | 81.771 | 46 |
| 2024-02-01 | 92.000 | 92.000 | 92.000 | 92.000 | 81.771 | 224 |
| 2024-01-31 | 91.000 | 92.500 | 91.000 | 92.500 | 82.216 | 921 |
| 2024-01-30 | 91.500 | 91.500 | 91.000 | 91.000 | 80.882 | 41 |
| 2024-01-29 | 91.000 | 91.500 | 91.000 | 91.500 | 81.327 | 287 |
| 2024-01-25 | 92.000 | 92.000 | 91.500 | 91.500 | 81.327 | 24 |
| 2024-01-24 | 92.000 | 92.000 | 91.500 | 91.500 | 81.327 | 164 |
| 2024-01-22 | 91.500 | 92.000 | 89.000 | 90.000 | 79.994 | 140 |
| 2024-01-19 | 91.000 | 91.000 | 91.000 | 91.000 | 80.882 | 170 |
| 2024-01-17 | 90.500 | 90.500 | 90.500 | 90.500 | 80.438 | 1 |
| 2024-01-15 | 88.000 | 91.000 | 88.000 | 91.000 | 80.882 | 7 |
| 2024-01-12 | 90.500 | 92.000 | 90.500 | 90.500 | 80.438 | 220 |
| 2024-01-11 | 89.500 | 90.000 | 89.500 | 90.000 | 79.994 | 110 |
| 2024-01-10 | 90.000 | 90.000 | 89.500 | 89.500 | 79.549 | 55 |
| 2024-01-09 | 90.000 | 90.000 | 90.000 | 90.000 | 79.994 | 405 |
| 2024-01-08 | 88.000 | 90.000 | 88.000 | 90.000 | 79.994 | 27 |
| 2024-01-05 | 90.000 | 90.000 | 90.000 | 90.000 | 79.994 | 86 |
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.