Holland Colours NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 93.500 | 93.500 | 93.500 | 93.500 | 85.738 | 1 |
| 2024-10-25 | 91.500 | 91.500 | 90.500 | 90.500 | 82.987 | 118 |
| 2024-10-21 | 94.500 | 94.500 | 94.500 | 94.500 | 86.655 | 52 |
| 2024-10-18 | 95.000 | 95.000 | 95.000 | 95.000 | 87.113 | 20 |
| 2024-10-17 | 95.000 | 95.000 | 93.500 | 95.000 | 87.113 | 33 |
| 2024-10-16 | 91.000 | 94.500 | 90.500 | 93.000 | 85.279 | 108 |
| 2024-10-15 | 93.500 | 95.000 | 92.000 | 95.000 | 87.113 | 72 |
| 2024-10-14 | 93.500 | 94.000 | 93.500 | 94.000 | 86.196 | 22 |
| 2024-10-11 | 93.500 | 93.500 | 93.500 | 93.500 | 85.738 | 48 |
| 2024-10-09 | 93.500 | 93.500 | 93.500 | 93.500 | 85.738 | 5 |
| 2024-10-08 | 92.500 | 94.000 | 92.500 | 93.500 | 85.738 | 138 |
| 2024-10-07 | 92.000 | 92.000 | 92.000 | 92.000 | 84.362 | 8 |
| 2024-10-04 | 91.500 | 92.000 | 91.000 | 92.000 | 84.362 | 399 |
| 2024-10-03 | 91.500 | 91.500 | 91.500 | 91.500 | 83.904 | 20 |
| 2024-10-02 | 92.000 | 92.000 | 92.000 | 92.000 | 84.362 | 16 |
| 2024-10-01 | 93.500 | 93.500 | 93.500 | 93.500 | 85.738 | 77 |
| 2024-09-30 | 91.500 | 91.500 | 91.500 | 91.500 | 83.904 | 130 |
| 2024-09-27 | 91.000 | 91.500 | 91.000 | 91.500 | 83.904 | 135 |
| 2024-09-26 | 91.000 | 92.000 | 91.000 | 92.000 | 84.362 | 265 |
| 2024-09-25 | 93.500 | 93.500 | 91.500 | 91.500 | 83.904 | 76 |
| 2024-09-24 | 93.500 | 93.500 | 91.000 | 93.500 | 85.738 | 91 |
| 2024-09-23 | 91.000 | 93.500 | 91.000 | 93.500 | 85.738 | 78 |
| 2024-09-20 | 90.500 | 93.500 | 90.500 | 93.500 | 85.738 | 83 |
| 2024-09-18 | 94.000 | 94.000 | 94.000 | 94.000 | 86.196 | 3 |
| 2024-09-16 | 93.500 | 93.500 | 93.500 | 93.500 | 85.738 | 10 |
| 2024-09-13 | 94.000 | 94.000 | 94.000 | 94.000 | 86.196 | 10 |
| 2024-09-12 | 93.500 | 94.000 | 93.500 | 94.000 | 86.196 | 34 |
| 2024-09-11 | 91.000 | 93.500 | 91.000 | 93.500 | 85.738 | 10 |
| 2024-09-10 | 92.000 | 93.500 | 92.000 | 93.500 | 85.738 | 16 |
| 2024-09-09 | 91.000 | 93.500 | 91.000 | 93.500 | 85.738 | 78 |
| 2024-09-06 | 91.500 | 91.500 | 91.000 | 91.000 | 83.445 | 61 |
| 2024-09-05 | 91.500 | 91.500 | 91.000 | 91.000 | 83.445 | 20 |
| 2024-09-02 | 93.500 | 93.500 | 93.500 | 93.500 | 85.738 | 24 |
| 2024-08-30 | 92.000 | 92.000 | 92.000 | 92.000 | 84.362 | 2 |
| 2024-08-29 | 92.500 | 92.500 | 92.500 | 92.500 | 84.821 | 11 |
| 2024-08-28 | 91.000 | 93.500 | 91.000 | 93.000 | 85.279 | 13 |
| 2024-08-27 | 93.000 | 93.500 | 89.000 | 93.500 | 85.738 | 405 |
| 2024-08-26 | 93.500 | 93.500 | 93.500 | 93.500 | 85.738 | 2 |
| 2024-08-23 | 93.500 | 94.000 | 93.000 | 94.000 | 86.196 | 85 |
| 2024-08-22 | 93.500 | 93.500 | 93.500 | 93.500 | 85.738 | 25 |
| 2024-08-21 | 90.000 | 93.500 | 90.000 | 93.500 | 85.738 | 136 |
| 2024-08-20 | 94.000 | 94.000 | 94.000 | 94.000 | 86.196 | 25 |
| 2024-08-19 | 90.000 | 94.000 | 90.000 | 94.000 | 86.196 | 256 |
| 2024-08-16 | 93.500 | 93.500 | 93.500 | 93.500 | 85.738 | 120 |
| 2024-08-15 | 90.500 | 93.500 | 90.500 | 93.500 | 85.738 | 2 |
| 2024-08-14 | 94.000 | 94.000 | 94.000 | 94.000 | 86.196 | 10 |
| 2024-08-12 | 93.500 | 93.500 | 93.000 | 93.000 | 85.279 | 206 |
| 2024-08-09 | 92.000 | 93.000 | 91.000 | 93.000 | 85.279 | 222 |
| 2024-08-08 | 90.000 | 93.000 | 90.000 | 92.000 | 84.362 | 59 |
| 2024-08-07 | 90.500 | 93.500 | 90.500 | 93.500 | 85.738 | 4 |
| 2024-08-06 | 92.000 | 93.500 | 90.000 | 93.500 | 85.738 | 773 |
| 2024-08-05 | 91.000 | 91.500 | 89.500 | 89.500 | 82.070 | 81 |
| 2024-08-02 | 91.500 | 91.500 | 89.000 | 90.000 | 82.528 | 638 |
| 2024-08-01 | 93.000 | 93.500 | 91.500 | 91.500 | 83.904 | 309 |
| 2024-07-31 | 93.500 | 94.000 | 93.500 | 94.000 | 86.196 | 21 |
| 2024-07-30 | 93.000 | 93.500 | 91.000 | 93.500 | 85.738 | 444 |
| 2024-07-29 | 93.500 | 93.500 | 93.500 | 93.500 | 85.738 | 6 |
| 2024-07-26 | 91.000 | 94.000 | 91.000 | 93.500 | 85.738 | 51 |
| 2024-07-23 | 95.500 | 95.500 | 95.500 | 95.500 | 87.572 | 55 |
| 2024-07-22 | 93.000 | 95.500 | 92.500 | 95.500 | 87.572 | 336 |
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.