Holland Colours NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	116.50	116.50	116.50	116.50	100.34	27
2023-03-28	118.50	118.50	116.00	116.00	99.907	52
2023-03-27	117.50	117.50	116.00	116.00	99.907	399
2023-03-24	120.00	120.00	117.50	118.00	101.63	275
2023-03-23	118.00	120.00	118.00	120.00	103.35	196
2023-03-22	120.00	120.00	117.50	117.50	101.20	192
2023-03-21	119.50	120.00	117.50	120.00	103.35	1,061
2023-03-20	117.50	119.50	117.50	118.00	101.63	107
2023-03-17	120.00	120.00	120.00	120.00	103.35	8
2023-03-15	118.50	120.00	118.50	120.00	103.35	34
2023-03-14	119.50	119.50	119.00	119.00	102.49	18
2023-03-13	119.50	120.00	119.50	120.00	103.35	106
2023-03-10	121.00	121.00	118.00	118.00	101.63	134
2023-03-09	121.00	121.00	120.00	120.00	103.35	28
2023-03-08	119.50	121.50	119.00	120.00	103.35	311
2023-03-07	120.00	120.00	120.00	120.00	103.35	79
2023-03-06	123.00	123.00	119.00	119.00	102.49	201
2023-03-03	119.00	119.00	116.50	119.00	102.49	277
2023-03-02	118.00	119.00	117.50	119.00	102.49	148
2023-03-01	120.00	120.00	118.00	119.00	102.49	122
2023-02-28	120.00	120.00	119.00	119.00	102.49	127
2023-02-27	117.50	117.50	117.50	117.50	101.20	8
2023-02-24	123.00	123.00	117.00	117.00	100.77	144
2023-02-23	120.00	120.00	116.00	117.00	100.77	271
2023-02-22	118.50	121.00	117.00	117.00	100.77	148
2023-02-21	124.00	124.00	116.00	118.50	102.06	1,111
2023-02-20	127.50	127.50	124.00	124.00	106.80	50
2023-02-17	123.50	123.50	123.50	123.50	106.37	10
2023-02-16	126.00	126.00	123.00	123.50	106.37	28
2023-02-15	124.50	124.50	123.00	123.00	105.94	75
2023-02-14	126.50	127.00	125.00	125.50	108.09	545
2023-02-13	129.00	132.00	126.50	127.50	109.81	289
2023-02-10	130.00	130.00	126.50	126.50	108.95	42
2023-02-09	129.00	129.00	129.00	129.00	111.10	1
2023-02-08	128.00	130.00	125.00	129.00	111.10	526
2023-02-07	130.00	130.50	130.00	130.50	112.40	200
2023-02-06	127.00	130.00	127.00	129.50	111.53	58
2023-02-03	127.00	131.50	127.00	130.50	112.40	193
2023-02-02	122.50	128.00	121.50	127.00	109.38	683
2023-02-01	116.00	121.50	116.00	119.50	102.92	565
2023-01-31	117.50	117.50	115.00	115.00	99.045	96
2023-01-30	114.50	115.00	114.00	114.50	98.615	1,560
2023-01-27	115.00	115.00	114.00	114.50	98.615	375
2023-01-26	117.50	117.50	116.00	117.00	100.77	187
2023-01-25	116.00	119.00	114.50	114.50	98.615	192
2023-01-24	116.50	119.00	112.50	117.00	100.77	722
2023-01-23	118.00	118.00	112.00	114.00	98.184	1,159
2023-01-20	122.50	122.50	111.50	116.50	100.34	1,720
2023-01-19	122.00	122.00	120.50	120.50	103.78	342
2023-01-18	122.00	123.00	121.50	122.00	105.07	122
2023-01-17	123.00	123.00	122.00	122.00	105.07	461
2023-01-16	123.00	123.00	122.00	123.00	105.94	356
2023-01-13	123.00	124.50	122.00	123.00	105.94	847
2023-01-12	124.00	124.00	122.00	123.00	105.94	494
2023-01-11	124.00	124.50	122.50	124.50	107.23	94
2023-01-10	124.50	124.50	124.00	124.00	106.80	324
2023-01-09	122.50	127.00	122.50	124.50	107.23	191
2023-01-06	124.00	127.00	123.00	127.00	109.38	1,643
2023-01-05	126.50	127.50	122.50	124.00	106.80	1,111
2023-01-04	126.50	129.00	126.50	129.00	111.10	112

← NewerPage 15 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.