Value8 N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	6.050	6.050	6.050	6.050	4.299	22
2022-04-05	6.050	6.050	6.050	6.050	4.299	100
2022-03-25	6.050	6.050	6.050	6.050	4.299	55
2022-03-23	5.950	5.950	5.950	5.950	4.228	3
2022-03-18	5.900	5.900	5.900	5.900	4.193	40
2022-03-17	5.900	5.900	5.900	5.900	4.193	4
2022-03-14	6.000	6.000	6.000	6.000	4.264	577
2022-03-11	6.000	6.000	6.000	6.000	4.264	1,914
2022-03-10	6.000	6.000	6.000	6.000	4.264	1,000
2022-03-09	5.950	6.000	5.950	6.000	4.264	1,568
2022-03-08	6.000	6.000	6.000	6.000	4.264	271
2022-03-07	6.000	6.000	6.000	6.000	4.264	229
2022-02-24	6.050	6.050	6.050	6.050	4.299	948
2022-02-22	6.050	6.050	6.050	6.050	4.299	16
2022-02-18	6.050	6.050	6.050	6.050	4.299	27
2022-02-17	6.050	6.050	6.050	6.050	4.299	2,000
2022-02-16	6.100	6.100	6.100	6.100	4.335	67
2022-02-14	6.150	6.150	6.150	6.150	4.371	100
2022-02-07	6.200	6.200	6.200	6.200	4.406	52
2022-02-04	6.050	6.050	6.050	6.050	4.299	3
2022-02-03	6.050	6.050	6.050	6.050	4.299	3,015
2022-02-02	6.050	6.050	6.050	6.050	4.299	29
2022-02-01	6.050	6.050	6.050	6.050	4.299	36
2022-01-27	6.050	6.050	6.050	6.050	4.299	4,096
2022-01-26	5.950	6.050	5.950	6.050	4.299	859
2022-01-25	6.150	6.150	6.150	6.150	4.371	1
2022-01-24	6.150	6.150	6.150	6.150	4.371	90
2022-01-19	6.150	6.150	6.150	6.150	4.371	298
2022-01-14	6.200	6.200	6.200	6.200	4.344	4
2022-01-13	6.200	6.200	6.200	6.200	4.344	425
2022-01-12	6.050	6.050	6.050	6.050	4.239	43
2022-01-10	6.050	6.050	6.050	6.050	4.239	13
2022-01-07	6.050	6.050	6.050	6.050	4.239	28
2022-01-06	6.050	6.050	6.050	6.050	4.239	6
2022-01-05	6.000	6.000	6.000	6.000	4.204	13
2022-01-04	6.100	6.100	6.100	6.100	4.274	27
2022-01-03	6.100	6.100	6.100	6.100	4.274	23
2021-12-31	6.100	6.100	6.100	6.100	4.274	2
2021-12-30	6.200	6.200	6.200	6.200	4.344	42
2021-12-28	6.350	6.350	6.350	6.350	4.449	1,600
2021-12-27	6.000	6.000	6.000	6.000	4.204	9,410
2021-12-24	6.000	6.000	6.000	6.000	4.204	5,500
2021-12-23	6.150	6.150	6.000	6.000	4.204	8,867
2021-12-21	6.050	6.050	6.050	6.050	4.239	70
2021-12-20	6.150	6.150	6.100	6.100	4.274	1,920
2021-12-14	6.350	6.350	6.350	6.350	4.449	80
2021-12-13	6.050	6.050	6.050	6.050	4.239	2,024
2021-12-07	6.450	6.450	6.450	6.450	4.519	808
2021-12-06	6.200	6.200	6.200	6.200	4.344	80
2021-12-02	6.000	6.000	6.000	6.000	4.204	34
2021-12-01	6.100	6.100	6.100	6.100	4.274	80
2021-11-29	5.950	6.000	5.950	6.000	4.204	159
2021-11-26	6.000	6.000	6.000	6.000	4.204	12
2021-11-24	6.000	6.000	6.000	6.000	4.204	203
2021-11-23	6.000	6.000	6.000	6.000	4.204	12
2021-11-22	6.000	6.000	6.000	6.000	4.204	5
2021-11-19	6.000	6.000	6.000	6.000	4.204	14
2021-11-18	6.000	6.000	6.000	6.000	4.204	626
2021-11-17	6.050	6.050	6.050	6.050	4.239	537
2021-11-16	6.050	6.050	6.050	6.050	4.239	36

← NewerPage 13 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.