Holland Colours NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 102.00 | 102.00 | 102.00 | 102.00 | 99.456 | 2 |
| 2025-07-30 | 103.00 | 103.00 | 101.00 | 101.00 | 98.481 | 105 |
| 2025-07-29 | 101.00 | 101.00 | 101.00 | 101.00 | 98.481 | 5 |
| 2025-07-28 | 105.00 | 105.00 | 100.00 | 100.00 | 97.506 | 281 |
| 2025-07-25 | 102.00 | 104.00 | 101.00 | 101.00 | 98.481 | 102 |
| 2025-07-24 | 106.00 | 106.00 | 105.00 | 105.00 | 102.38 | 89 |
| 2025-07-23 | 102.00 | 103.00 | 102.00 | 103.00 | 100.43 | 330 |
| 2025-07-22 | 106.00 | 106.00 | 102.00 | 102.00 | 99.456 | 12 |
| 2025-07-21 | 100.00 | 103.00 | 100.00 | 103.00 | 100.43 | 145 |
| 2025-07-18 | 102.00 | 102.00 | 100.00 | 101.00 | 98.481 | 289 |
| 2025-07-17 | 105.00 | 105.00 | 100.00 | 101.00 | 98.481 | 332 |
| 2025-07-16 | 103.00 | 105.00 | 102.00 | 105.00 | 102.38 | 301 |
| 2025-07-15 | 106.00 | 107.00 | 98.000 | 107.00 | 104.33 | 4,830 |
| 2025-07-14 | 103.00 | 108.00 | 103.00 | 105.00 | 102.38 | 1,199 |
| 2025-07-11 | 115.00 | 115.00 | 114.00 | 115.00 | 105.45 | 1,868 |
| 2025-07-10 | 115.00 | 115.00 | 114.00 | 115.00 | 105.45 | 763 |
| 2025-07-09 | 115.00 | 115.00 | 114.00 | 115.00 | 105.45 | 369 |
| 2025-07-08 | 114.00 | 115.00 | 114.00 | 115.00 | 105.45 | 502 |
| 2025-07-07 | 114.00 | 115.00 | 114.00 | 115.00 | 105.45 | 362 |
| 2025-07-04 | 112.00 | 114.00 | 112.00 | 114.00 | 104.54 | 386 |
| 2025-07-03 | 114.00 | 114.00 | 112.00 | 112.00 | 102.70 | 201 |
| 2025-07-02 | 114.00 | 114.00 | 112.00 | 113.00 | 103.62 | 466 |
| 2025-07-01 | 115.00 | 115.00 | 114.00 | 115.00 | 105.45 | 453 |
| 2025-06-30 | 114.00 | 115.00 | 113.00 | 114.00 | 104.54 | 193 |
| 2025-06-27 | 115.00 | 115.00 | 114.00 | 114.00 | 104.54 | 16 |
| 2025-06-26 | 114.00 | 114.00 | 114.00 | 114.00 | 104.54 | 13 |
| 2025-06-25 | 113.00 | 113.00 | 113.00 | 113.00 | 103.62 | 124 |
| 2025-06-24 | 113.00 | 113.00 | 112.00 | 113.00 | 103.62 | 407 |
| 2025-06-23 | 113.00 | 113.00 | 112.00 | 113.00 | 103.62 | 149 |
| 2025-06-20 | 113.00 | 113.00 | 113.00 | 113.00 | 103.62 | 148 |
| 2025-06-19 | 113.00 | 114.00 | 113.00 | 114.00 | 104.54 | 259 |
| 2025-06-18 | 110.00 | 114.00 | 110.00 | 114.00 | 104.54 | 1,927 |
| 2025-06-17 | 108.00 | 110.00 | 108.00 | 110.00 | 100.87 | 65 |
| 2025-06-16 | 110.00 | 110.00 | 110.00 | 110.00 | 100.87 | 3 |
| 2025-06-13 | 108.00 | 108.00 | 108.00 | 108.00 | 99.034 | 313 |
| 2025-06-12 | 109.00 | 109.00 | 108.00 | 108.00 | 99.034 | 69 |
| 2025-06-11 | 112.00 | 112.00 | 107.00 | 109.00 | 99.951 | 423 |
| 2025-06-10 | 112.00 | 112.00 | 111.00 | 111.00 | 101.79 | 169 |
| 2025-06-09 | 111.00 | 111.00 | 108.00 | 111.00 | 101.79 | 1,036 |
| 2025-06-06 | 110.00 | 113.00 | 110.00 | 111.00 | 101.79 | 177 |
| 2025-06-05 | 109.00 | 110.00 | 107.00 | 110.00 | 100.87 | 321 |
| 2025-06-04 | 108.00 | 109.00 | 107.00 | 109.00 | 99.951 | 700 |
| 2025-06-03 | 108.00 | 108.00 | 108.00 | 108.00 | 99.034 | 93 |
| 2025-06-02 | 108.00 | 108.00 | 108.00 | 108.00 | 99.034 | 168 |
| 2025-05-30 | 107.00 | 108.00 | 106.00 | 107.00 | 98.117 | 40 |
| 2025-05-29 | 108.00 | 110.00 | 106.00 | 110.00 | 100.87 | 463 |
| 2025-05-28 | 100.00 | 108.00 | 100.00 | 107.00 | 98.117 | 3,155 |
| 2025-05-27 | 99.500 | 99.500 | 97.000 | 99.500 | 91.240 | 90 |
| 2025-05-26 | 99.500 | 99.500 | 99.500 | 99.500 | 91.240 | 35 |
| 2025-05-23 | 99.000 | 99.500 | 96.500 | 99.500 | 91.240 | 411 |
| 2025-05-22 | 95.000 | 99.000 | 95.000 | 99.000 | 90.781 | 563 |
| 2025-05-21 | 95.000 | 95.000 | 94.000 | 94.000 | 86.196 | 129 |
| 2025-05-20 | 94.000 | 95.000 | 92.000 | 94.500 | 86.655 | 406 |
| 2025-05-19 | 92.000 | 94.000 | 91.500 | 94.000 | 86.196 | 272 |
| 2025-05-16 | 91.000 | 92.000 | 91.000 | 91.000 | 83.445 | 171 |
| 2025-05-15 | 90.000 | 90.000 | 90.000 | 90.000 | 82.528 | 146 |
| 2025-05-14 | 91.500 | 91.500 | 89.000 | 90.000 | 82.528 | 2,019 |
| 2025-05-13 | 90.500 | 91.000 | 90.000 | 91.000 | 83.445 | 2,779 |
| 2025-05-12 | 90.000 | 90.000 | 90.000 | 90.000 | 82.528 | 100 |
| 2025-05-09 | 89.500 | 90.500 | 89.500 | 89.500 | 82.070 | 238 |
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.