Holland Colours NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	96.500	96.500	95.000	95.000	84.438	39
2023-09-27	96.500	96.500	96.000	96.000	85.327	13
2023-09-26	96.500	96.500	96.500	96.500	85.771	66
2023-09-25	96.000	97.000	96.000	97.000	86.215	43
2023-09-22	97.000	97.000	96.000	96.500	85.771	69
2023-09-21	99.000	99.000	97.000	97.000	86.215	40
2023-09-20	99.000	99.000	98.000	98.000	87.104	52
2023-09-19	99.000	99.000	99.000	99.000	87.993	33
2023-09-18	99.000	99.000	99.000	99.000	87.993	37
2023-09-15	100.00	102.00	99.500	99.500	88.437	322
2023-09-12	97.000	100.00	97.000	100.00	88.882	146
2023-09-11	100.00	100.00	100.00	100.00	88.882	75
2023-09-08	101.00	101.00	96.000	100.00	88.882	338
2023-09-07	100.00	100.00	99.500	100.00	88.882	204
2023-09-06	98.000	98.000	98.000	98.000	87.104	25
2023-09-05	100.00	100.00	99.500	100.00	88.882	87
2023-09-04	98.000	99.500	98.000	99.000	87.993	195
2023-09-01	99.000	99.000	98.000	98.000	87.104	220
2023-08-31	97.500	97.500	97.500	97.500	86.660	73
2023-08-30	96.000	96.000	95.000	96.000	85.327	50
2023-08-29	95.000	95.000	95.000	95.000	84.438	4
2023-08-28	95.000	95.000	95.000	95.000	84.438	10
2023-08-25	93.000	97.000	93.000	97.000	86.215	395
2023-08-24	97.000	97.000	92.500	94.500	83.993	225
2023-08-23	98.000	98.000	97.000	97.000	86.215	32
2023-08-22	96.500	98.000	96.500	97.000	86.215	32
2023-08-18	98.500	99.000	91.000	99.000	87.993	579
2023-08-17	100.00	100.00	98.500	99.000	87.993	83
2023-08-16	100.00	100.00	99.000	100.00	88.882	84
2023-08-15	100.00	100.00	99.000	100.00	88.882	62
2023-08-14	99.000	100.00	99.000	99.500	88.437	95
2023-08-11	102.00	102.00	100.00	100.00	88.882	116
2023-08-10	102.00	102.00	102.00	102.00	90.659	5
2023-08-09	99.500	101.00	99.500	100.00	88.882	30
2023-08-08	101.00	101.00	99.000	99.500	88.437	861
2023-08-07	103.00	103.00	102.00	102.00	90.659	52
2023-08-04	103.00	103.00	102.00	102.00	90.659	15
2023-08-03	101.00	103.00	101.00	103.00	91.548	12
2023-08-02	102.00	103.00	102.00	103.00	91.548	191
2023-08-01	102.00	102.00	102.00	102.00	90.659	28
2023-07-31	101.00	102.00	101.00	102.00	90.659	370
2023-07-28	100.00	102.00	100.00	101.00	89.771	437
2023-07-27	102.00	103.00	101.00	101.00	89.771	96
2023-07-26	105.00	105.00	101.00	102.00	90.659	278
2023-07-25	104.00	104.00	102.00	103.00	91.548	373
2023-07-24	106.00	106.00	104.00	104.00	92.437	119
2023-07-21	105.00	106.00	104.00	106.00	94.215	203
2023-07-20	104.00	106.00	104.00	106.00	94.215	171
2023-07-19	106.00	106.00	104.00	104.00	92.437	173
2023-07-18	107.00	107.00	106.00	107.00	95.104	30
2023-07-17	107.00	108.00	105.00	107.00	95.104	910
2023-07-14	110.00	110.00	109.00	110.00	94.739	1,024
2023-07-13	110.00	111.00	110.00	110.00	94.739	555
2023-07-12	110.00	110.00	108.00	110.00	94.739	305
2023-07-11	109.00	111.00	108.00	110.00	94.739	324
2023-07-10	110.00	110.00	106.00	106.00	91.294	428
2023-07-07	109.00	110.00	109.00	110.00	94.739	130
2023-07-06	109.00	109.00	108.00	109.00	93.878	193
2023-07-05	106.00	108.00	106.00	108.00	93.017	120
2023-07-04	108.00	108.00	106.00	106.00	91.294	10

← NewerPage 13 of 20 · 1,197 trading daysOlder →

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.