Value8 N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	5.450	5.450	5.450	5.450	3.973	59
2022-09-14	5.300	5.450	5.300	5.450	3.973	41
2022-09-13	5.300	5.300	5.300	5.300	3.863	58
2022-09-07	5.350	5.800	5.350	5.800	4.228	62
2022-09-06	5.300	5.300	5.300	5.300	3.863	14
2022-09-05	5.300	5.300	5.300	5.300	3.863	116
2022-09-02	5.300	5.300	5.300	5.300	3.863	132
2022-09-01	5.350	5.350	5.350	5.350	3.900	62
2022-08-30	5.300	5.300	5.300	5.300	3.863	22
2022-08-29	5.300	5.300	5.300	5.300	3.863	21
2022-08-26	5.400	5.400	5.300	5.300	3.863	181
2022-08-25	5.350	5.350	5.350	5.350	3.900	73
2022-08-23	5.400	5.400	5.400	5.400	3.936	181
2022-08-22	5.300	5.350	5.300	5.350	3.900	91
2022-08-19	5.300	5.300	5.300	5.300	3.863	320
2022-08-18	5.300	5.300	5.300	5.300	3.863	43
2022-08-17	5.300	5.300	5.300	5.300	3.863	800
2022-08-16	5.300	5.300	5.300	5.300	3.863	29
2022-08-15	5.300	5.300	5.300	5.300	3.863	135
2022-08-12	5.300	5.300	5.300	5.300	3.863	114
2022-08-11	5.300	5.300	5.300	5.300	3.863	11
2022-08-10	5.500	5.500	5.400	5.400	3.936	1,000
2022-08-08	5.700	5.700	5.700	5.700	4.155	34
2022-07-29	5.500	5.800	5.500	5.800	4.228	1,276
2022-07-28	5.550	5.550	5.550	5.550	4.046	168
2022-07-27	5.500	5.500	5.500	5.500	4.009	6
2022-07-25	5.300	5.300	5.300	5.300	3.863	890
2022-07-22	5.500	5.500	5.500	5.500	4.009	6,028
2022-07-21	5.650	5.650	5.650	5.650	4.118	1,200
2022-07-20	5.700	5.700	5.700	5.700	4.155	190
2022-07-19	5.700	5.700	5.700	5.700	4.155	540
2022-07-15	5.800	5.800	5.800	5.800	4.173	873
2022-07-11	5.800	5.800	5.800	5.800	4.173	180
2022-07-06	5.800	5.800	5.800	5.800	4.173	100
2022-06-29	5.850	5.850	5.850	5.850	4.209	12
2022-06-23	5.850	5.850	5.850	5.850	4.209	2
2022-06-22	5.850	5.850	5.850	5.850	4.209	82
2022-06-16	5.800	5.800	5.800	5.800	4.173	600
2022-06-15	5.800	5.800	5.800	5.800	4.173	3,153
2022-06-14	5.800	5.800	5.800	5.800	4.173	102
2022-06-13	5.800	5.800	5.800	5.800	4.173	10
2022-06-09	5.900	5.900	5.900	5.900	4.245	810
2022-06-07	5.950	5.950	5.950	5.950	4.281	500
2022-06-03	5.900	5.900	5.900	5.900	4.245	110
2022-06-02	5.900	5.900	5.900	5.900	4.245	8
2022-06-01	5.900	5.900	5.900	5.900	4.245	33
2022-05-31	5.900	5.900	5.900	5.900	4.245	48
2022-05-30	5.900	5.900	5.900	5.900	4.245	1,853
2022-05-18	5.950	5.950	5.950	5.950	4.281	300
2022-05-17	5.950	5.950	5.950	5.950	4.281	4
2022-05-12	5.900	5.900	5.900	5.900	4.245	21
2022-05-10	5.900	5.900	5.900	5.900	4.245	8
2022-05-06	5.900	5.900	5.900	5.900	4.245	3
2022-05-04	5.900	5.900	5.900	5.900	4.245	16
2022-05-03	5.900	5.900	5.900	5.900	4.245	70
2022-04-27	6.050	6.050	6.050	6.050	4.353	222
2022-04-26	6.150	6.150	6.150	6.150	4.425	30
2022-04-21	6.050	6.050	6.050	6.050	4.353	16
2022-04-14	6.100	6.100	6.100	6.100	4.335	244
2022-04-12	6.050	6.050	6.050	6.050	4.299	6

← NewerPage 12 of 14 · 794 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.