Value8 N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-15	4.750	4.750	4.750	4.750	4.377	12
2025-09-10	4.860	4.860	4.860	4.860	4.478	36
2025-09-04	4.860	4.860	4.860	4.860	4.478	64
2025-09-03	4.860	4.860	4.860	4.860	4.478	128
2025-09-01	4.780	4.780	4.780	4.780	4.405	272
2025-08-29	4.750	4.750	4.750	4.750	4.377	100
2025-08-28	4.760	4.760	4.760	4.760	4.386	100
2025-08-27	4.760	4.760	4.760	4.760	4.386	31
2025-08-25	4.750	4.750	4.750	4.750	4.377	179
2025-08-20	4.700	4.700	4.700	4.700	4.331	552
2025-08-19	5.050	5.050	5.050	5.050	4.654	3,800
2025-08-18	4.760	4.760	4.760	4.760	4.386	3,785
2025-08-15	4.800	4.800	4.800	4.800	4.423	135
2025-08-14	4.800	4.800	4.800	4.800	4.423	7,427
2025-08-13	4.770	4.770	4.770	4.770	4.395	41
2025-08-12	4.760	4.760	4.760	4.760	4.386	172
2025-08-11	4.770	4.770	4.770	4.770	4.395	182
2025-08-08	4.760	4.760	4.760	4.760	4.386	967
2025-08-06	4.760	4.760	4.760	4.760	4.386	100
2025-08-05	4.760	4.760	4.760	4.760	4.386	936
2025-08-04	4.700	4.730	4.700	4.730	4.359	129
2025-08-01	4.720	4.720	4.720	4.720	4.349	190
2025-07-29	4.800	4.800	4.800	4.800	4.423	279
2025-07-28	4.720	4.800	4.720	4.800	4.423	204
2025-07-25	4.800	4.800	4.800	4.800	4.423	667
2025-07-17	4.730	4.880	4.730	4.880	4.497	400
2025-07-14	4.850	4.850	4.850	4.850	4.400	10
2025-07-11	4.820	4.820	4.820	4.820	4.373	103
2025-07-08	4.820	4.820	4.820	4.820	4.373	514
2025-07-07	4.820	4.820	4.820	4.820	4.373	100
2025-07-04	4.820	4.820	4.820	4.820	4.373	100
2025-07-03	4.850	4.890	4.850	4.890	4.436	1,149
2025-06-30	4.850	4.850	4.850	4.850	4.400	122
2025-06-27	4.680	4.800	4.680	4.800	4.355	73
2025-06-26	4.550	4.550	4.550	4.550	4.128	4
2025-06-25	4.800	4.800	4.800	4.800	4.355	12
2025-06-24	4.800	4.800	4.800	4.800	4.355	18
2025-06-23	4.800	4.800	4.800	4.800	4.355	3,010
2025-06-20	4.700	4.800	4.700	4.800	4.355	50
2025-06-18	4.500	4.500	4.500	4.500	4.083	3,240
2025-06-13	4.750	4.800	4.750	4.800	4.355	141
2025-06-11	4.890	4.890	4.890	4.890	4.436	200
2025-06-09	4.750	4.750	4.750	4.750	4.309	372
2025-06-06	4.750	4.750	4.750	4.750	4.309	97
2025-06-03	4.740	4.740	4.700	4.700	4.264	440
2025-06-02	4.700	4.700	4.700	4.700	4.264	24
2025-05-30	4.700	4.700	4.700	4.700	4.264	39
2025-05-28	4.700	4.700	4.700	4.700	4.264	550
2025-05-27	4.750	4.750	4.750	4.750	4.309	28
2025-05-21	4.700	4.700	4.700	4.700	4.264	1,328
2025-05-20	4.800	4.800	4.800	4.800	4.355	800
2025-05-16	4.700	4.700	4.700	4.700	4.264	81
2025-05-15	4.700	4.700	4.700	4.700	4.264	46
2025-05-13	4.700	4.700	4.700	4.700	4.264	41
2025-05-12	4.700	4.700	4.700	4.700	4.264	96
2025-05-09	4.700	4.700	4.700	4.700	4.264	67
2025-05-08	4.650	4.650	4.650	4.650	4.219	232
2025-05-06	4.700	4.700	4.700	4.700	4.264	25
2025-05-05	4.700	4.700	4.700	4.700	4.264	1,000
2025-05-02	4.800	4.900	4.800	4.900	4.377	243

← NewerPage 4 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.