Value8 N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.800 | 4.800 | 4.800 | 4.800 | 4.575 | 152 |
| 2026-01-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.575 | 978 |
| 2026-01-14 | 4.850 | 4.850 | 4.850 | 4.850 | 4.623 | 37 |
| 2026-01-13 | 4.850 | 4.850 | 4.850 | 4.850 | 4.539 | 2,704 |
| 2026-01-09 | 4.806 | 4.806 | 4.806 | 4.806 | 4.498 | 349 |
| 2026-01-08 | 4.805 | 4.806 | 4.805 | 4.806 | 4.498 | 9,842 |
| 2026-01-07 | 4.850 | 4.850 | 4.800 | 4.800 | 4.493 | 989 |
| 2026-01-02 | 4.820 | 4.820 | 4.820 | 4.820 | 4.511 | 20 |
| 2025-12-31 | 4.950 | 4.950 | 4.950 | 4.950 | 4.633 | 200 |
| 2025-12-30 | 4.950 | 4.950 | 4.950 | 4.950 | 4.633 | 400 |
| 2025-12-29 | 4.860 | 4.860 | 4.860 | 4.860 | 4.549 | 52 |
| 2025-12-23 | 4.800 | 4.800 | 4.800 | 4.800 | 4.493 | 80 |
| 2025-12-22 | 4.840 | 4.840 | 4.840 | 4.840 | 4.530 | 607 |
| 2025-12-18 | 4.820 | 4.820 | 4.820 | 4.820 | 4.511 | 1,027 |
| 2025-12-17 | 4.800 | 4.800 | 4.800 | 4.800 | 4.493 | 85 |
| 2025-12-16 | 4.800 | 4.800 | 4.800 | 4.800 | 4.493 | 28 |
| 2025-12-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.493 | 121 |
| 2025-12-11 | 4.800 | 4.800 | 4.800 | 4.800 | 4.493 | 82 |
| 2025-12-10 | 4.800 | 4.800 | 4.800 | 4.800 | 4.493 | 39 |
| 2025-12-08 | 4.800 | 4.800 | 4.800 | 4.800 | 4.493 | 121 |
| 2025-12-05 | 4.800 | 4.800 | 4.800 | 4.800 | 4.493 | 90 |
| 2025-12-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.493 | 156 |
| 2025-11-28 | 4.800 | 4.800 | 4.800 | 4.800 | 4.493 | 550 |
| 2025-11-27 | 4.800 | 4.800 | 4.800 | 4.800 | 4.493 | 650 |
| 2025-11-26 | 4.800 | 4.800 | 4.780 | 4.780 | 4.474 | 3,429 |
| 2025-11-25 | 4.800 | 4.800 | 4.800 | 4.800 | 4.493 | 10,000 |
| 2025-11-24 | 4.800 | 4.800 | 4.800 | 4.800 | 4.493 | 1,594 |
| 2025-11-21 | 4.840 | 4.840 | 4.840 | 4.840 | 4.530 | 206 |
| 2025-11-20 | 4.800 | 4.800 | 4.800 | 4.800 | 4.493 | 2,908 |
| 2025-11-18 | 4.800 | 4.800 | 4.800 | 4.800 | 4.493 | 4,032 |
| 2025-11-12 | 4.800 | 4.820 | 4.800 | 4.820 | 4.511 | 312 |
| 2025-11-10 | 4.800 | 4.800 | 4.800 | 4.800 | 4.493 | 150 |
| 2025-11-06 | 4.800 | 4.800 | 4.800 | 4.800 | 4.493 | 95 |
| 2025-11-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.493 | 292 |
| 2025-11-03 | 4.800 | 4.800 | 4.800 | 4.800 | 4.493 | 11 |
| 2025-10-30 | 4.800 | 4.800 | 4.800 | 4.800 | 4.493 | 41 |
| 2025-10-28 | 4.801 | 4.801 | 4.800 | 4.800 | 4.493 | 883 |
| 2025-10-27 | 4.800 | 4.800 | 4.800 | 4.800 | 4.493 | 4 |
| 2025-10-24 | 4.800 | 4.800 | 4.800 | 4.800 | 4.493 | 242 |
| 2025-10-20 | 4.780 | 4.780 | 4.780 | 4.780 | 4.474 | 4 |
← NewerPage 3 of 3 · 160 trading days
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.