Value8 N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 5.000 | 5.000 | 5.000 | 5.000 | 4.087 | 149 |
| 2024-07-05 | 4.940 | 4.940 | 4.940 | 4.940 | 4.038 | 7 |
| 2024-07-03 | 5.000 | 5.000 | 5.000 | 5.000 | 4.087 | 150 |
| 2024-07-02 | 5.000 | 5.000 | 5.000 | 5.000 | 4.087 | 97 |
| 2024-06-27 | 4.900 | 4.900 | 4.900 | 4.900 | 4.005 | 327 |
| 2024-06-20 | 4.840 | 4.840 | 4.840 | 4.840 | 3.956 | 17 |
| 2024-06-14 | 4.750 | 4.750 | 4.750 | 4.750 | 3.883 | 255 |
| 2024-06-13 | 4.750 | 4.750 | 4.750 | 4.750 | 3.883 | 112 |
| 2024-06-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.005 | 13 |
| 2024-06-10 | 4.900 | 4.900 | 4.900 | 4.900 | 4.005 | 108 |
| 2024-06-05 | 4.780 | 4.780 | 4.780 | 4.780 | 3.907 | 13 |
| 2024-06-03 | 4.701 | 4.701 | 4.701 | 4.701 | 3.842 | 45 |
| 2024-05-31 | 4.960 | 5.000 | 4.960 | 5.000 | 4.087 | 10,162 |
| 2024-05-30 | 4.640 | 4.640 | 4.640 | 4.640 | 3.793 | 907 |
| 2024-05-29 | 4.320 | 4.320 | 4.320 | 4.320 | 3.531 | 9,626 |
| 2024-05-27 | 5.000 | 5.000 | 5.000 | 5.000 | 4.087 | 190 |
| 2024-05-22 | 4.980 | 4.980 | 4.980 | 4.980 | 4.071 | 16 |
| 2024-05-20 | 5.000 | 5.000 | 5.000 | 5.000 | 4.087 | 1,000 |
| 2024-05-17 | 4.980 | 5.000 | 4.980 | 5.000 | 4.087 | 1,058 |
| 2024-05-15 | 5.000 | 5.000 | 4.980 | 4.980 | 4.071 | 1,002 |
| 2024-05-14 | 5.000 | 5.000 | 5.000 | 5.000 | 4.087 | 1,500 |
| 2024-05-13 | 5.000 | 5.000 | 5.000 | 5.000 | 4.087 | 75 |
| 2024-05-10 | 5.000 | 5.000 | 5.000 | 5.000 | 4.087 | 532 |
| 2024-05-07 | 5.000 | 5.000 | 5.000 | 5.000 | 4.087 | 500 |
| 2024-04-29 | 5.000 | 5.000 | 5.000 | 5.000 | 4.026 | 101 |
| 2024-04-25 | 5.000 | 5.000 | 5.000 | 5.000 | 4.026 | 25 |
| 2024-04-23 | 5.001 | 5.001 | 5.001 | 5.001 | 4.026 | 18 |
| 2024-04-19 | 5.000 | 5.000 | 5.000 | 5.000 | 4.026 | 140 |
| 2024-04-15 | 5.050 | 5.050 | 5.050 | 5.050 | 4.066 | 147 |
| 2024-04-11 | 5.050 | 5.050 | 5.050 | 5.050 | 4.066 | 7 |
| 2024-04-10 | 5.050 | 5.050 | 5.050 | 5.050 | 4.066 | 34 |
| 2024-04-08 | 5.200 | 5.200 | 5.200 | 5.200 | 4.187 | 55 |
| 2024-04-04 | 5.100 | 5.100 | 5.100 | 5.100 | 4.106 | 30 |
| 2024-04-03 | 5.100 | 5.100 | 5.100 | 5.100 | 4.106 | 4,000 |
| 2024-04-02 | 5.100 | 5.100 | 5.100 | 5.100 | 4.106 | 50 |
| 2024-03-28 | 5.000 | 5.000 | 5.000 | 5.000 | 4.026 | 239 |
| 2024-03-27 | 5.000 | 5.000 | 5.000 | 5.000 | 4.026 | 36 |
| 2024-03-26 | 5.000 | 5.000 | 5.000 | 5.000 | 4.026 | 32 |
| 2024-03-21 | 5.000 | 5.000 | 5.000 | 5.000 | 4.026 | 217 |
| 2024-03-20 | 5.100 | 5.100 | 5.000 | 5.000 | 4.026 | 1,254 |
| 2024-03-15 | 5.000 | 5.000 | 5.000 | 5.000 | 4.026 | 85 |
| 2024-03-13 | 5.150 | 5.150 | 5.150 | 5.150 | 4.146 | 82 |
| 2024-03-12 | 5.000 | 5.150 | 5.000 | 5.150 | 4.146 | 84 |
| 2024-03-11 | 5.000 | 5.000 | 5.000 | 5.000 | 4.026 | 47 |
| 2024-03-08 | 5.000 | 5.000 | 5.000 | 5.000 | 4.026 | 155 |
| 2024-03-07 | 5.000 | 5.000 | 5.000 | 5.000 | 4.026 | 15 |
| 2024-03-06 | 5.000 | 5.000 | 5.000 | 5.000 | 4.026 | 106 |
| 2024-03-04 | 5.000 | 5.000 | 5.000 | 5.000 | 4.026 | 533 |
| 2024-02-29 | 5.000 | 5.000 | 5.000 | 5.000 | 4.026 | 448 |
| 2024-02-27 | 4.960 | 5.000 | 4.960 | 5.000 | 4.026 | 166 |
| 2024-02-26 | 4.960 | 4.960 | 4.960 | 4.960 | 3.993 | 3 |
| 2024-02-23 | 5.000 | 5.000 | 5.000 | 5.000 | 4.026 | 571 |
| 2024-02-22 | 5.000 | 5.000 | 5.000 | 5.000 | 4.026 | 1,000 |
| 2024-02-19 | 5.000 | 5.000 | 5.000 | 5.000 | 4.026 | 3,000 |
| 2024-02-16 | 5.100 | 5.100 | 5.100 | 5.100 | 4.106 | 952 |
| 2024-02-15 | 5.050 | 5.050 | 5.050 | 5.050 | 4.066 | 48 |
| 2024-02-14 | 5.000 | 5.000 | 5.000 | 5.000 | 4.026 | 108 |
| 2024-02-12 | 5.000 | 5.000 | 5.000 | 5.000 | 4.026 | 24 |
| 2024-02-09 | 5.000 | 5.000 | 5.000 | 5.000 | 4.026 | 800 |
| 2024-02-08 | 5.000 | 5.000 | 5.000 | 5.000 | 4.026 | 166 |
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.