Holland Colours NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	121.00	122.00	121.00	122.00	105.07	78
2022-10-06	122.00	122.00	120.50	120.50	103.78	13
2022-10-05	122.00	122.00	121.00	121.00	104.21	197
2022-10-04	123.00	123.00	121.00	122.50	105.50	300
2022-10-03	123.00	123.00	118.50	121.00	104.21	179
2022-09-30	119.00	123.00	119.00	123.00	105.94	6
2022-09-29	122.00	122.00	120.50	122.00	105.07	99
2022-09-28	120.50	123.00	120.50	120.50	103.78	77
2022-09-27	123.00	123.00	119.00	120.50	103.78	254
2022-09-26	123.00	123.00	121.50	122.00	105.07	361
2022-09-23	126.00	126.00	122.50	123.00	105.94	105
2022-09-22	128.50	128.50	128.00	128.00	110.24	56
2022-09-21	128.50	128.50	128.50	128.50	110.67	5
2022-09-20	128.50	128.50	127.50	128.50	110.67	77
2022-09-19	126.50	128.50	126.50	128.50	110.67	64
2022-09-16	130.00	130.00	126.50	126.50	108.95	687
2022-09-15	132.00	132.00	130.00	130.00	111.96	128
2022-09-14	131.00	136.00	131.00	136.00	117.13	61
2022-09-13	138.00	138.00	130.00	134.50	115.84	3,354
2022-09-12	140.50	140.50	135.50	137.00	117.99	584
2022-09-09	144.50	144.50	138.50	140.00	120.58	330
2022-09-08	144.50	144.50	140.00	143.00	123.16	348
2022-09-07	148.00	148.00	144.00	144.50	124.45	355
2022-09-05	148.00	148.50	146.00	146.50	126.18	632
2022-09-01	151.00	151.50	150.00	150.00	129.19	1,523
2022-08-30	151.00	151.00	151.00	151.00	130.05	1
2022-08-29	153.00	153.00	153.00	153.00	131.77	7
2022-08-26	150.50	150.50	150.50	150.50	129.62	1
2022-08-25	151.00	151.00	150.50	150.50	129.62	1,579
2022-08-23	151.00	151.00	151.00	151.00	130.05	1,516
2022-08-18	154.00	154.00	151.00	151.00	130.05	76
2022-08-17	154.00	154.00	154.00	154.00	132.63	34
2022-08-16	155.50	155.50	155.50	155.50	133.93	2
2022-08-15	159.50	159.50	155.00	155.00	133.50	166
2022-08-12	153.00	156.00	152.50	156.00	134.36	80
2022-08-11	155.50	155.50	155.50	155.50	133.93	36
2022-08-10	156.00	156.00	154.00	154.00	132.63	200
2022-08-09	158.50	158.50	158.50	158.50	136.51	15
2022-08-08	155.00	155.00	155.00	155.00	133.50	27
2022-08-04	159.00	159.00	156.00	156.00	134.36	34
2022-08-01	159.00	159.00	158.50	158.50	136.51	120
2022-07-29	154.00	158.50	154.00	158.00	136.08	87
2022-07-28	154.00	157.00	154.00	157.00	135.22	14
2022-07-27	157.00	157.00	154.00	154.00	132.63	537
2022-07-26	158.00	158.00	157.00	157.00	135.22	12
2022-07-25	158.00	158.00	158.00	158.00	136.08	469
2022-07-22	156.00	156.00	156.00	156.00	134.36	78
2022-07-21	153.00	154.50	153.00	154.50	133.07	118
2022-07-20	152.00	153.00	151.00	153.00	131.77	296
2022-07-19	149.50	150.00	149.50	150.00	129.19	95
2022-07-18	149.00	150.00	149.00	150.00	129.19	133
2022-07-14	148.50	148.50	148.00	148.00	127.47	70
2022-07-13	150.50	150.50	148.00	148.00	127.47	330
2022-07-12	150.00	154.50	149.00	149.50	128.76	226
2022-07-11	156.00	156.00	152.50	155.50	133.93	18
2022-07-08	159.50	160.00	156.50	156.50	129.70	216
2022-07-07	157.50	160.00	157.50	160.00	132.60	112
2022-07-06	158.00	158.00	157.50	157.50	130.53	70
2022-07-05	152.50	158.00	152.50	154.00	127.63	176
2022-07-04	150.50	153.50	150.00	150.00	124.31	336

← NewerPage 17 of 20 · 1,198 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.