Value8 N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 5.000 | 5.000 | 5.000 | 5.000 | 3.828 | 9 |
| 2023-05-25 | 5.000 | 5.000 | 5.000 | 5.000 | 3.828 | 6 |
| 2023-05-19 | 4.900 | 4.900 | 4.900 | 4.900 | 3.751 | 33 |
| 2023-05-17 | 5.000 | 5.000 | 5.000 | 5.000 | 3.828 | 66 |
| 2023-05-15 | 5.150 | 5.150 | 5.150 | 5.150 | 3.943 | 300 |
| 2023-05-11 | 4.900 | 4.900 | 4.900 | 4.900 | 3.751 | 530 |
| 2023-05-09 | 4.900 | 4.900 | 4.900 | 4.900 | 3.751 | 96 |
| 2023-05-08 | 4.900 | 4.900 | 4.900 | 4.900 | 3.751 | 474 |
| 2023-05-04 | 5.050 | 5.050 | 5.050 | 5.050 | 3.866 | 700 |
| 2023-05-03 | 5.050 | 5.050 | 5.050 | 5.050 | 3.866 | 150 |
| 2023-05-02 | 4.980 | 4.980 | 4.980 | 4.980 | 3.813 | 150 |
| 2023-04-26 | 5.000 | 5.000 | 5.000 | 5.000 | 3.771 | 30 |
| 2023-04-25 | 5.000 | 5.000 | 5.000 | 5.000 | 3.771 | 36 |
| 2023-04-24 | 4.900 | 4.900 | 4.900 | 4.900 | 3.695 | 122 |
| 2023-04-21 | 4.900 | 4.900 | 4.900 | 4.900 | 3.695 | 19 |
| 2023-04-19 | 4.900 | 4.900 | 4.900 | 4.900 | 3.695 | 21 |
| 2023-04-18 | 4.840 | 4.900 | 4.840 | 4.900 | 3.695 | 195 |
| 2023-04-17 | 4.740 | 4.800 | 4.740 | 4.800 | 3.620 | 849 |
| 2023-04-14 | 4.800 | 4.800 | 4.700 | 4.700 | 3.544 | 2,656 |
| 2023-04-13 | 4.800 | 4.800 | 4.800 | 4.800 | 3.620 | 1,159 |
| 2023-04-11 | 5.000 | 5.000 | 5.000 | 5.000 | 3.771 | 4 |
| 2023-04-06 | 5.000 | 5.000 | 5.000 | 5.000 | 3.771 | 29 |
| 2023-04-05 | 5.000 | 5.000 | 5.000 | 5.000 | 3.771 | 14 |
| 2023-04-03 | 5.000 | 5.000 | 5.000 | 5.000 | 3.771 | 14 |
| 2023-03-30 | 5.000 | 5.000 | 5.000 | 5.000 | 3.771 | 14 |
| 2023-03-29 | 5.000 | 5.000 | 5.000 | 5.000 | 3.771 | 58 |
| 2023-03-27 | 4.900 | 4.900 | 4.900 | 4.900 | 3.695 | 1,091 |
| 2023-03-24 | 5.000 | 5.000 | 5.000 | 5.000 | 3.771 | 926 |
| 2023-03-23 | 5.000 | 5.000 | 5.000 | 5.000 | 3.771 | 2 |
| 2023-03-22 | 5.000 | 5.000 | 5.000 | 5.000 | 3.771 | 809 |
| 2023-03-17 | 5.000 | 5.000 | 5.000 | 5.000 | 3.771 | 150 |
| 2023-03-13 | 4.800 | 4.800 | 4.800 | 4.800 | 3.620 | 18 |
| 2023-03-10 | 5.250 | 5.250 | 5.250 | 5.250 | 3.959 | 1,000 |
| 2023-03-07 | 4.900 | 5.250 | 4.900 | 5.250 | 3.959 | 777 |
| 2023-03-06 | 5.000 | 5.000 | 4.900 | 4.900 | 3.695 | 1,208 |
| 2023-02-28 | 5.000 | 5.000 | 5.000 | 5.000 | 3.771 | 38 |
| 2023-02-27 | 5.000 | 5.000 | 5.000 | 5.000 | 3.771 | 148 |
| 2023-02-24 | 5.300 | 5.300 | 5.300 | 5.300 | 3.997 | 311 |
| 2023-02-23 | 5.000 | 5.000 | 5.000 | 5.000 | 3.771 | 148 |
| 2023-02-22 | 5.000 | 5.000 | 5.000 | 5.000 | 3.771 | 9 |
| 2023-02-20 | 5.000 | 5.000 | 5.000 | 5.000 | 3.771 | 56 |
| 2023-02-17 | 5.000 | 5.000 | 5.000 | 5.000 | 3.771 | 44 |
| 2023-02-16 | 5.000 | 5.000 | 5.000 | 5.000 | 3.771 | 494 |
| 2023-02-15 | 5.000 | 5.000 | 5.000 | 5.000 | 3.771 | 21 |
| 2023-02-13 | 5.000 | 5.000 | 5.000 | 5.000 | 3.771 | 16 |
| 2023-02-10 | 5.000 | 5.000 | 5.000 | 5.000 | 3.771 | 13 |
| 2023-02-09 | 5.000 | 5.000 | 5.000 | 5.000 | 3.771 | 1,353 |
| 2023-02-08 | 5.000 | 5.000 | 5.000 | 5.000 | 3.771 | 25 |
| 2023-02-06 | 5.000 | 5.000 | 5.000 | 5.000 | 3.771 | 1,989 |
| 2023-01-31 | 5.250 | 5.250 | 5.250 | 5.250 | 3.959 | 249 |
| 2023-01-30 | 5.350 | 5.350 | 5.000 | 5.000 | 3.771 | 261 |
| 2023-01-26 | 4.980 | 4.980 | 4.980 | 4.980 | 3.755 | 2 |
| 2023-01-25 | 5.100 | 5.100 | 5.100 | 5.100 | 3.846 | 57 |
| 2023-01-24 | 5.000 | 5.000 | 5.000 | 5.000 | 3.771 | 51 |
| 2023-01-23 | 4.960 | 4.960 | 4.960 | 4.960 | 3.740 | 29 |
| 2023-01-20 | 4.960 | 4.960 | 4.960 | 4.960 | 3.740 | 133 |
| 2023-01-19 | 4.940 | 4.940 | 4.940 | 4.940 | 3.725 | 1,382 |
| 2023-01-16 | 4.660 | 5.000 | 4.660 | 5.000 | 3.705 | 2,283 |
| 2023-01-13 | 4.600 | 4.600 | 4.600 | 4.600 | 3.408 | 5 |
| 2023-01-12 | 4.780 | 4.780 | 4.780 | 4.780 | 3.542 | 2,771 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.0750 EUR |
| 2026-07-15 | 0.0750 EUR |
| 2026-05-11 | 0.0750 EUR |
| 2026-01-14 | 0.0875 EUR |
| 2025-10-15 | 0.0750 EUR |
| 2025-07-15 | 0.0750 EUR |
| 2025-05-05 | 0.0750 EUR |
| 2025-01-14 | 0.0875 EUR |
| 2024-11-18 | 0.1900 EUR |
| 2024-10-15 | 0.0750 EUR |
| 2024-07-16 | 0.0750 EUR |
| 2024-05-03 | 0.0750 EUR |
| 2024-01-16 | 0.0875 EUR |
| 2023-10-17 | 0.0750 EUR |
| 2023-07-18 | 0.0750 EUR |
| 2023-04-27 | 0.0750 EUR |
| 2023-01-17 | 0.0875 EUR |
| 2022-10-18 | 0.0750 EUR |
| 2022-07-19 | 0.0750 EUR |
| 2022-04-19 | 0.0750 EUR |
| 2022-01-17 | 0.0875 EUR |
| 2021-10-15 | 0.0750 EUR |
| 2021-07-12 | 0.0750 EUR |
| 2021-04-26 | 0.0750 EUR |
| 2020-06-11 | 1.7500 EUR |
| 2019-05-24 | 1.7500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.