Holland Colours NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	160.00	160.00	155.00	156.50	129.70	666
2022-04-04	157.00	160.00	157.00	159.00	131.77	104
2022-04-01	158.00	161.50	158.00	160.00	132.60	753
2022-03-31	164.00	164.00	156.50	156.50	129.70	154
2022-03-30	164.00	164.00	164.00	164.00	135.91	109
2022-03-29	160.00	168.50	160.00	165.00	136.74	348
2022-03-28	153.50	161.00	153.50	161.00	133.43	113
2022-03-25	158.00	160.00	152.00	160.00	132.60	728
2022-03-24	164.50	164.50	160.00	160.00	132.60	334
2022-03-23	162.00	164.50	160.50	160.50	133.01	54
2022-03-22	164.50	164.50	163.00	163.00	135.08	79
2022-03-21	160.00	165.00	160.00	165.00	136.74	88
2022-03-18	160.00	164.00	159.50	160.00	132.60	194
2022-03-17	160.50	163.00	160.00	160.00	132.60	253
2022-03-16	163.50	166.00	161.50	164.00	135.91	348
2022-03-15	163.00	163.50	163.00	163.00	135.08	186
2022-03-14	162.50	162.50	162.50	162.50	134.67	3
2022-03-11	160.00	162.00	157.00	159.50	132.18	700
2022-03-10	160.00	160.00	157.50	160.00	132.60	14
2022-03-09	158.50	160.00	154.50	157.00	130.11	788
2022-03-08	149.00	156.50	145.00	154.00	127.63	291
2022-03-07	164.00	164.00	151.50	151.50	125.55	505
2022-03-04	172.00	173.00	160.00	164.00	135.91	4,862
2022-03-03	172.00	173.00	172.00	172.00	142.54	51
2022-03-02	173.00	178.50	172.00	172.00	142.54	158
2022-03-01	176.00	176.00	172.00	172.00	142.54	354
2022-02-28	179.00	179.00	179.00	179.00	148.34	62
2022-02-25	167.00	170.50	167.00	169.00	140.06	196
2022-02-24	175.00	179.00	160.00	170.00	140.89	559
2022-02-23	180.00	180.00	180.00	180.00	149.17	5
2022-02-22	181.00	182.00	176.00	179.50	148.76	2,449
2022-02-21	182.00	182.00	181.00	181.00	150.00	405
2022-02-18	182.00	182.00	182.00	182.00	150.83	44
2022-02-17	182.00	185.50	181.00	181.00	150.00	135
2022-02-16	185.00	185.00	185.00	185.00	153.32	1
2022-02-15	181.50	183.00	181.50	183.00	151.66	130
2022-02-14	183.00	183.00	181.00	181.00	150.00	77
2022-02-11	183.00	187.00	183.00	183.50	152.07	144
2022-02-10	183.00	183.50	183.00	183.50	152.07	12
2022-02-09	186.50	186.50	183.00	183.00	151.66	16
2022-02-08	183.00	183.00	183.00	183.00	151.66	54
2022-02-07	182.00	186.50	181.00	186.50	154.56	48
2022-02-04	184.00	184.00	180.00	181.50	150.42	26
2022-02-03	186.50	186.50	183.50	183.50	152.07	62
2022-02-02	185.50	187.50	183.00	187.50	155.39	89
2022-02-01	185.50	186.50	185.50	185.50	153.73	63
2022-01-31	181.00	188.50	181.00	186.50	154.56	43
2022-01-28	181.00	181.00	180.00	180.00	149.17	208
2022-01-27	181.00	182.50	180.50	180.50	149.59	226
2022-01-26	190.00	190.00	181.00	185.00	153.32	625
2022-01-25	195.00	195.00	185.00	190.00	157.46	467
2022-01-24	184.50	197.50	181.00	197.50	163.68	578
2022-01-21	190.00	198.50	185.00	185.00	153.32	482
2022-01-20	192.00	198.50	190.00	190.50	157.87	349
2022-01-19	198.50	199.00	195.50	199.00	164.92	207
2022-01-18	198.00	199.00	192.00	198.50	164.50	462
2022-01-17	200.00	200.00	198.00	198.00	164.09	478
2022-01-14	199.00	200.00	192.50	196.50	162.85	527
2022-01-13	190.00	198.00	190.00	193.50	160.36	749
2022-01-12	189.50	190.00	185.00	190.00	157.46	124

← NewerPage 19 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.