Holland Colours NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 184.50 | 190.00 | 182.00 | 185.00 | 153.32 | 455 |
| 2022-01-10 | 184.50 | 184.50 | 181.50 | 184.50 | 152.90 | 2,997 |
| 2022-01-07 | 182.00 | 184.50 | 182.00 | 184.50 | 152.90 | 468 |
| 2022-01-06 | 180.00 | 180.00 | 180.00 | 180.00 | 149.17 | 431 |
| 2022-01-05 | 178.50 | 182.00 | 178.50 | 181.00 | 150.00 | 502 |
| 2022-01-04 | 179.00 | 181.00 | 173.50 | 175.00 | 145.03 | 374 |
| 2022-01-03 | 180.00 | 180.50 | 174.00 | 179.00 | 148.34 | 136 |
| 2021-12-31 | 181.00 | 181.00 | 181.00 | 181.00 | 150.00 | 10 |
| 2021-12-30 | 180.00 | 181.00 | 180.00 | 180.00 | 149.17 | 404 |
| 2021-12-29 | 182.00 | 182.00 | 180.00 | 180.00 | 149.17 | 103 |
| 2021-12-28 | 181.00 | 182.00 | 180.00 | 180.00 | 149.17 | 198 |
| 2021-12-27 | 181.00 | 181.00 | 181.00 | 181.00 | 150.00 | 20 |
| 2021-12-24 | 182.00 | 182.00 | 182.00 | 182.00 | 150.83 | 13 |
| 2021-12-23 | 177.00 | 182.00 | 177.00 | 182.00 | 150.83 | 422 |
| 2021-12-22 | 176.00 | 176.00 | 176.00 | 176.00 | 145.86 | 34 |
| 2021-12-21 | 176.00 | 176.00 | 175.00 | 176.00 | 145.86 | 436 |
| 2021-12-20 | 163.50 | 176.00 | 163.50 | 176.00 | 145.86 | 268 |
| 2021-12-17 | 175.00 | 175.00 | 174.50 | 175.00 | 145.03 | 1,226 |
| 2021-12-15 | 176.00 | 176.00 | 175.00 | 175.00 | 145.03 | 118 |
| 2021-12-14 | 176.00 | 176.00 | 176.00 | 176.00 | 145.86 | 10 |
| 2021-12-13 | 172.00 | 176.00 | 172.00 | 172.00 | 142.54 | 98 |
| 2021-12-08 | 175.00 | 175.00 | 172.00 | 172.00 | 142.54 | 76 |
| 2021-12-07 | 173.50 | 175.00 | 173.50 | 174.00 | 144.20 | 118 |
| 2021-12-06 | 172.00 | 173.50 | 172.00 | 173.50 | 143.79 | 73 |
| 2021-12-03 | 172.00 | 173.50 | 172.00 | 173.50 | 143.79 | 248 |
| 2021-12-02 | 172.00 | 172.00 | 172.00 | 172.00 | 142.54 | 215 |
| 2021-12-01 | 172.50 | 173.50 | 172.50 | 173.50 | 143.79 | 53 |
| 2021-11-30 | 172.50 | 172.50 | 172.00 | 172.00 | 142.54 | 93 |
| 2021-11-29 | 172.00 | 174.50 | 172.00 | 172.50 | 142.96 | 158 |
| 2021-11-26 | 172.00 | 173.00 | 172.00 | 172.50 | 142.96 | 186 |
| 2021-11-25 | 174.50 | 174.50 | 173.50 | 174.00 | 144.20 | 504 |
| 2021-11-24 | 176.50 | 177.00 | 173.50 | 173.50 | 143.79 | 21 |
| 2021-11-23 | 173.00 | 175.00 | 172.00 | 175.00 | 145.03 | 422 |
| 2021-11-22 | 175.00 | 175.00 | 173.00 | 173.00 | 143.37 | 10 |
| 2021-11-19 | 176.00 | 177.50 | 172.50 | 172.50 | 142.96 | 129 |
| 2021-11-18 | 178.00 | 178.00 | 176.00 | 176.00 | 145.86 | 115 |
| 2021-11-17 | 176.00 | 176.00 | 176.00 | 176.00 | 145.86 | 18 |
| 2021-11-16 | 177.00 | 178.00 | 175.50 | 178.00 | 147.52 | 99 |
| 2021-11-15 | 178.00 | 178.00 | 177.00 | 177.00 | 146.69 | 217 |
| 2021-11-12 | 181.00 | 181.00 | 179.50 | 180.00 | 149.17 | 178 |
| 2021-11-11 | 177.00 | 181.00 | 177.00 | 181.00 | 150.00 | 1,269 |
| 2021-11-10 | 178.00 | 181.00 | 176.00 | 180.50 | 149.59 | 274 |
| 2021-11-09 | 180.00 | 181.00 | 180.00 | 180.00 | 149.17 | 34 |
| 2021-11-08 | 181.00 | 181.00 | 178.50 | 178.50 | 147.93 | 282 |
| 2021-11-05 | 180.00 | 181.00 | 178.00 | 179.00 | 148.34 | 351 |
| 2021-11-04 | 180.00 | 181.00 | 177.50 | 180.00 | 149.17 | 89 |
| 2021-11-03 | 181.50 | 181.50 | 175.50 | 177.50 | 147.10 | 92 |
| 2021-11-02 | 182.00 | 182.50 | 176.00 | 180.00 | 149.17 | 1,207 |
| 2021-11-01 | 180.00 | 183.50 | 179.50 | 180.00 | 149.17 | 367 |
| 2021-10-29 | 182.00 | 182.00 | 181.00 | 181.00 | 150.00 | 286 |
| 2021-10-28 | 181.00 | 182.00 | 181.00 | 182.00 | 150.83 | 129 |
| 2021-10-27 | 178.00 | 180.00 | 178.00 | 180.00 | 149.17 | 258 |
| 2021-10-26 | 180.00 | 180.00 | 178.00 | 179.50 | 148.76 | 202 |
| 2021-10-25 | 170.00 | 180.00 | 170.00 | 180.00 | 149.17 | 545 |
| 2021-10-22 | 159.00 | 170.00 | 158.00 | 170.00 | 140.89 | 1,654 |
| 2021-10-21 | 162.00 | 162.00 | 156.00 | 160.00 | 132.60 | 256 |
| 2021-10-20 | 168.00 | 168.00 | 159.50 | 162.50 | 134.67 | 145 |
← NewerPage 20 of 20 · 1,197 trading days
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.