Value8 N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-19 | 4.750 | 4.750 | 4.750 | 4.750 | 4.163 | 3 |
| 2024-12-18 | 4.800 | 4.800 | 4.750 | 4.750 | 4.163 | 213 |
| 2024-12-17 | 4.820 | 4.820 | 4.820 | 4.820 | 4.224 | 69 |
| 2024-12-16 | 4.800 | 4.800 | 4.800 | 4.800 | 4.207 | 112 |
| 2024-12-12 | 4.850 | 4.850 | 4.850 | 4.850 | 4.251 | 147 |
| 2024-12-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.295 | 143 |
| 2024-12-10 | 4.850 | 4.850 | 4.850 | 4.850 | 4.251 | 409 |
| 2024-12-09 | 4.720 | 4.720 | 4.720 | 4.720 | 4.137 | 73 |
| 2024-12-06 | 4.720 | 4.900 | 4.720 | 4.900 | 4.294 | 300 |
| 2024-12-05 | 4.900 | 4.900 | 4.900 | 4.900 | 4.295 | 500 |
| 2024-12-04 | 4.900 | 4.900 | 4.640 | 4.640 | 4.067 | 238 |
| 2024-11-26 | 4.900 | 4.900 | 4.900 | 4.900 | 4.295 | 24 |
| 2024-11-13 | 5.000 | 5.000 | 5.000 | 5.000 | 4.216 | 500 |
| 2024-11-11 | 5.000 | 5.000 | 5.000 | 5.000 | 4.216 | 1,272 |
| 2024-11-08 | 4.920 | 4.920 | 4.920 | 4.920 | 4.148 | 61 |
| 2024-11-07 | 4.920 | 4.920 | 4.920 | 4.920 | 4.148 | 6 |
| 2024-10-30 | 5.000 | 5.000 | 4.920 | 4.920 | 4.148 | 61 |
| 2024-10-23 | 4.520 | 4.520 | 4.520 | 4.520 | 3.811 | 1,000 |
| 2024-10-22 | 4.900 | 4.900 | 4.900 | 4.900 | 4.131 | 1,150 |
| 2024-10-21 | 5.000 | 5.000 | 5.000 | 5.000 | 4.216 | 93 |
| 2024-10-11 | 5.000 | 5.000 | 5.000 | 5.000 | 4.152 | 7 |
| 2024-10-10 | 5.050 | 5.120 | 5.050 | 5.120 | 4.252 | 363 |
| 2024-10-03 | 5.050 | 5.050 | 5.050 | 5.050 | 4.194 | 1 |
| 2024-10-01 | 5.050 | 5.050 | 5.050 | 5.050 | 4.194 | 136 |
| 2024-09-23 | 4.900 | 4.900 | 4.900 | 4.900 | 4.069 | 255 |
| 2024-09-19 | 5.100 | 5.100 | 4.901 | 4.901 | 4.070 | 683 |
| 2024-09-18 | 5.050 | 5.050 | 5.050 | 5.050 | 4.194 | 52 |
| 2024-09-17 | 5.000 | 5.000 | 5.000 | 5.000 | 4.152 | 45 |
| 2024-09-12 | 5.050 | 5.050 | 5.050 | 5.050 | 4.194 | 78 |
| 2024-09-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.069 | 128 |
| 2024-09-09 | 5.000 | 5.000 | 5.000 | 5.000 | 4.152 | 90 |
| 2024-09-04 | 5.001 | 5.001 | 5.001 | 5.001 | 4.153 | 100 |
| 2024-09-03 | 5.000 | 5.000 | 5.000 | 5.000 | 4.152 | 400 |
| 2024-09-02 | 5.000 | 5.000 | 5.000 | 5.000 | 4.152 | 1,000 |
| 2024-08-30 | 4.950 | 4.950 | 4.950 | 4.950 | 4.111 | 199 |
| 2024-08-29 | 4.900 | 4.900 | 4.900 | 4.900 | 4.069 | 421 |
| 2024-08-28 | 4.900 | 4.900 | 4.900 | 4.900 | 4.069 | 3 |
| 2024-08-27 | 4.950 | 4.950 | 4.950 | 4.950 | 4.111 | 44 |
| 2024-08-21 | 4.900 | 4.900 | 4.900 | 4.900 | 4.069 | 12 |
| 2024-08-20 | 4.950 | 4.950 | 4.950 | 4.950 | 4.111 | 30 |
| 2024-08-16 | 4.900 | 4.900 | 4.900 | 4.900 | 4.069 | 16 |
| 2024-08-14 | 4.900 | 4.900 | 4.900 | 4.900 | 4.069 | 20 |
| 2024-08-13 | 4.900 | 4.900 | 4.900 | 4.900 | 4.069 | 271 |
| 2024-08-08 | 4.900 | 4.900 | 4.900 | 4.900 | 4.069 | 9,022 |
| 2024-08-07 | 4.900 | 4.900 | 4.900 | 4.900 | 4.069 | 3,687 |
| 2024-08-05 | 4.900 | 4.900 | 4.900 | 4.900 | 4.069 | 1,010 |
| 2024-07-31 | 4.900 | 4.900 | 4.900 | 4.900 | 4.069 | 4 |
| 2024-07-30 | 4.900 | 4.900 | 4.900 | 4.900 | 4.069 | 18 |
| 2024-07-29 | 4.900 | 4.900 | 4.900 | 4.900 | 4.069 | 12 |
| 2024-07-26 | 4.900 | 4.900 | 4.900 | 4.900 | 4.069 | 1,283 |
| 2024-07-25 | 4.900 | 4.900 | 4.900 | 4.900 | 4.069 | 1,000 |
| 2024-07-24 | 4.900 | 4.900 | 4.900 | 4.900 | 4.069 | 1,339 |
| 2024-07-23 | 4.900 | 4.900 | 4.900 | 4.900 | 4.069 | 1,873 |
| 2024-07-22 | 4.720 | 4.720 | 4.720 | 4.720 | 3.920 | 260 |
| 2024-07-19 | 4.900 | 4.900 | 4.900 | 4.900 | 4.069 | 421 |
| 2024-07-18 | 4.680 | 4.680 | 4.680 | 4.680 | 3.887 | 180 |
| 2024-07-17 | 4.810 | 4.810 | 4.810 | 4.810 | 3.995 | 14 |
| 2024-07-16 | 4.810 | 4.900 | 4.810 | 4.900 | 4.069 | 266 |
| 2024-07-15 | 4.751 | 4.751 | 4.751 | 4.751 | 3.883 | 23 |
| 2024-07-12 | 4.900 | 4.900 | 4.900 | 4.900 | 4.005 | 100 |
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.