Value8 N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	4.780	4.780	4.780	4.780	3.542	49
2023-01-09	4.780	4.780	4.780	4.780	3.542	681
2023-01-06	4.780	4.780	4.780	4.780	3.542	733
2023-01-05	4.800	4.800	4.780	4.780	3.542	1,500
2023-01-03	5.000	5.000	5.000	5.000	3.705	1,248
2023-01-02	5.000	5.000	5.000	5.000	3.705	392
2022-12-30	5.000	5.000	5.000	5.000	3.705	500
2022-12-29	4.800	4.800	4.800	4.800	3.556	199
2022-12-28	4.700	4.700	4.700	4.700	3.482	261
2022-12-27	4.800	4.800	4.800	4.800	3.556	1,139
2022-12-23	4.800	4.800	4.800	4.800	3.556	86
2022-12-22	5.000	5.000	5.000	5.000	3.705	581
2022-12-21	5.000	5.000	5.000	5.000	3.705	1,197
2022-12-20	4.980	4.980	4.980	4.980	3.690	1,040
2022-12-19	4.980	4.980	4.980	4.980	3.690	479
2022-12-16	4.720	4.720	4.720	4.720	3.497	109
2022-12-14	4.520	4.600	4.520	4.600	3.408	1,766
2022-12-13	4.980	4.980	4.900	4.900	3.630	123
2022-12-12	5.000	5.000	5.000	5.000	3.705	100
2022-12-08	4.900	4.900	4.900	4.900	3.630	1
2022-12-06	4.900	4.900	4.900	4.900	3.630	38
2022-12-05	4.900	4.900	4.900	4.900	3.630	5
2022-12-02	5.000	5.000	4.900	4.900	3.630	509
2022-11-30	5.000	5.000	5.000	5.000	3.705	900
2022-11-29	4.760	4.760	4.760	4.760	3.527	6
2022-11-25	4.760	4.760	4.760	4.760	3.527	200
2022-11-24	4.500	4.760	4.500	4.760	3.527	3,283
2022-11-23	4.300	4.300	4.300	4.300	3.186	5
2022-11-22	4.300	4.300	4.300	4.300	3.186	176
2022-11-15	4.400	4.400	4.400	4.400	3.260	109
2022-11-14	4.500	4.500	4.400	4.400	3.260	542
2022-11-10	4.300	4.300	4.300	4.300	3.186	10
2022-11-09	4.300	4.300	4.300	4.300	3.186	67
2022-11-08	4.160	4.160	4.160	4.160	3.082	21
2022-11-07	4.300	4.300	4.300	4.300	3.186	563
2022-11-04	4.300	4.300	4.300	4.300	3.186	197
2022-11-03	4.300	4.300	4.300	4.300	3.186	3,650
2022-11-01	4.500	4.500	4.500	4.500	3.334	396
2022-10-31	4.500	4.500	4.500	4.500	3.334	4
2022-10-28	4.500	4.500	4.500	4.500	3.334	209
2022-10-27	4.400	4.500	4.400	4.500	3.334	107
2022-10-26	4.300	4.300	4.300	4.300	3.186	4
2022-10-24	4.500	4.500	4.500	4.500	3.334	8,809
2022-10-19	4.500	4.500	4.500	4.500	3.334	406
2022-10-18	4.600	4.600	4.500	4.500	3.334	572
2022-10-17	4.640	4.640	4.640	4.640	3.382	227
2022-10-13	4.640	4.640	4.640	4.640	3.382	23
2022-10-11	4.600	4.600	4.600	4.600	3.353	33
2022-10-07	4.800	5.000	4.800	5.000	3.645	45
2022-10-06	4.800	4.800	4.800	4.800	3.499	38
2022-10-04	4.500	4.500	4.500	4.500	3.280	5
2022-09-30	4.900	4.900	4.900	4.900	3.572	1,836
2022-09-29	5.200	5.200	5.200	5.200	3.790	150
2022-09-27	5.000	5.000	5.000	5.000	3.645	72
2022-09-26	5.000	5.000	5.000	5.000	3.645	26
2022-09-22	5.000	5.000	5.000	5.000	3.645	570
2022-09-21	5.050	5.050	5.050	5.050	3.681	1,285
2022-09-20	5.050	5.050	5.050	5.050	3.681	58
2022-09-19	5.050	5.050	5.050	5.050	3.681	1,470
2022-09-16	5.450	5.450	5.450	5.450	3.973	1

← NewerPage 11 of 14 · 796 trading daysOlder →

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.