Value8 N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-29	4.760	4.760	4.760	4.760	4.610	36
2026-05-27	4.819	4.819	4.819	4.819	4.668	77
2026-05-25	4.750	4.750	4.750	4.750	4.601	40
2026-05-20	4.800	4.800	4.800	4.800	4.649	521
2026-05-19	4.780	4.780	4.740	4.740	4.591	600
2026-05-18	4.740	4.761	4.740	4.761	4.611	7,920
2026-05-15	4.780	4.780	4.780	4.780	4.630	500
2026-05-13	4.740	4.740	4.740	4.740	4.591	129
2026-05-12	4.800	4.800	4.800	4.800	4.649	200
2026-05-06	4.710	4.710	4.710	4.710	4.489	78
2026-05-04	4.800	4.800	4.800	4.800	4.575	66
2026-04-30	4.800	4.800	4.800	4.800	4.575	1,362
2026-04-29	4.800	4.800	4.800	4.800	4.575	300
2026-04-22	4.700	4.700	4.700	4.700	4.480	463
2026-04-21	4.700	4.700	4.700	4.700	4.480	48
2026-04-20	4.700	4.700	4.700	4.700	4.480	6
2026-04-17	4.700	4.700	4.700	4.700	4.480	41
2026-04-16	4.700	4.700	4.700	4.700	4.480	102
2026-04-10	4.700	4.700	4.700	4.700	4.480	121
2026-04-09	4.800	4.800	4.800	4.800	4.575	50
2026-04-08	4.663	4.800	4.663	4.800	4.575	227
2026-04-07	4.663	4.663	4.663	4.663	4.445	892
2026-04-02	4.660	4.660	4.660	4.660	4.442	184
2026-04-01	4.600	4.604	4.600	4.604	4.388	2,134
2026-03-30	4.520	4.520	4.520	4.520	4.308	36
2026-03-27	4.500	4.500	4.500	4.500	4.289	694
2026-03-25	4.750	4.750	4.750	4.750	4.527	100
2026-03-16	4.750	4.750	4.750	4.750	4.527	27
2026-03-12	4.750	4.750	4.750	4.750	4.527	195
2026-03-11	4.760	4.760	4.760	4.760	4.537	1,500
2026-03-10	4.750	4.750	4.750	4.750	4.527	3,069
2026-03-09	4.870	4.870	4.870	4.870	4.642	1,000
2026-03-06	4.800	4.800	4.800	4.800	4.575	1,189
2026-03-05	4.750	4.750	4.750	4.750	4.527	16
2026-03-03	4.700	4.700	4.700	4.700	4.480	161
2026-03-02	4.750	4.850	4.750	4.850	4.623	806
2026-02-27	4.820	4.820	4.820	4.820	4.594	112
2026-02-26	4.775	4.820	4.775	4.820	4.594	384
2026-02-24	4.772	4.772	4.772	4.772	4.548	1
2026-02-23	4.800	4.800	4.800	4.800	4.575	195
2026-02-20	4.761	4.761	4.761	4.761	4.538	319
2026-02-19	4.761	4.761	4.761	4.761	4.538	91
2026-02-17	4.761	4.761	4.761	4.761	4.538	272
2026-02-16	4.761	4.761	4.761	4.761	4.538	100
2026-02-12	4.800	4.800	4.800	4.800	4.575	537
2026-02-10	4.770	4.770	4.770	4.770	4.547	16
2026-02-09	4.782	4.782	4.782	4.782	4.558	5,000
2026-02-05	4.770	4.770	4.770	4.770	4.547	17
2026-02-04	4.550	4.550	4.550	4.550	4.337	1,600
2026-02-03	4.750	4.750	4.750	4.750	4.527	289
2026-01-30	4.780	4.780	4.780	4.780	4.556	24
2026-01-29	4.780	4.780	4.780	4.780	4.556	84
2026-01-28	4.760	4.760	4.760	4.760	4.537	130
2026-01-27	4.760	4.760	4.760	4.760	4.537	19
2026-01-26	4.760	4.760	4.760	4.760	4.537	186
2026-01-23	4.750	4.750	4.750	4.750	4.527	10,043
2026-01-22	4.720	4.720	4.720	4.720	4.499	772
2026-01-21	4.800	4.800	4.800	4.800	4.575	1,900
2026-01-20	4.741	4.741	4.741	4.741	4.518	20
2026-01-19	4.800	4.800	4.800	4.800	4.575	294

← NewerPage 2 of 14 · 795 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.