Value8 N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	4.940	4.940	4.940	4.940	3.977	89
2024-02-06	4.940	4.940	4.940	4.940	3.977	39
2024-02-05	4.940	4.940	4.940	4.940	3.977	182
2024-02-02	4.940	4.940	4.940	4.940	3.977	98
2024-02-01	4.960	4.960	4.960	4.960	3.993	623
2024-01-31	4.920	4.940	4.920	4.940	3.977	1,154
2024-01-30	4.900	4.920	4.900	4.920	3.961	1,377
2024-01-25	4.800	4.800	4.800	4.800	3.865	93
2024-01-24	4.800	4.800	4.800	4.800	3.865	29
2024-01-23	4.800	4.960	4.800	4.960	3.993	168
2024-01-22	4.720	4.720	4.720	4.720	3.800	35
2024-01-19	4.780	4.780	4.780	4.780	3.849	17
2024-01-18	4.720	4.720	4.720	4.720	3.800	854
2024-01-17	4.740	4.740	4.740	4.740	3.816	500
2024-01-16	4.700	4.700	4.700	4.700	3.784	34
2024-01-15	4.700	4.700	4.700	4.700	3.714	28
2024-01-12	4.720	4.720	4.700	4.700	3.714	241
2024-01-09	4.760	4.760	4.760	4.760	3.761	154
2024-01-08	4.800	4.800	4.800	4.800	3.793	996
2024-01-05	4.760	4.760	4.760	4.760	3.761	100
2024-01-04	4.800	4.800	4.800	4.800	3.793	543
2024-01-02	4.800	4.800	4.800	4.800	3.793	57
2023-12-29	4.780	4.780	4.760	4.760	3.761	676
2023-12-28	4.600	4.600	4.600	4.600	3.635	205
2023-12-27	4.700	4.700	4.600	4.600	3.635	161
2023-12-22	4.660	4.700	4.660	4.700	3.714	502
2023-12-21	4.700	4.700	4.700	4.700	3.714	32
2023-12-19	4.600	4.600	4.600	4.600	3.635	90
2023-12-18	4.600	4.600	4.600	4.600	3.635	73
2023-12-14	4.640	4.640	4.620	4.620	3.650	317
2023-12-13	4.600	4.600	4.600	4.600	3.635	113
2023-12-12	4.600	4.600	4.600	4.600	3.635	45
2023-12-11	4.600	4.600	4.600	4.600	3.635	23
2023-12-08	4.600	4.600	4.600	4.600	3.635	2,877
2023-12-07	4.600	4.600	4.600	4.600	3.635	100
2023-12-05	4.420	4.480	4.420	4.480	3.540	15
2023-12-04	4.600	4.600	4.600	4.600	3.635	2,025
2023-12-01	4.500	4.500	4.500	4.500	3.556	198
2023-11-30	4.500	4.500	4.500	4.500	3.556	2
2023-11-27	4.780	4.780	4.600	4.600	3.635	2,138
2023-11-24	4.600	4.600	4.600	4.600	3.635	11
2023-11-23	4.700	4.700	4.600	4.600	3.635	48
2023-11-20	4.420	4.420	4.420	4.420	3.492	200
2023-11-17	4.600	4.600	4.600	4.600	3.635	102
2023-11-16	4.600	4.600	4.600	4.600	3.635	1,231
2023-11-14	4.600	4.600	4.600	4.600	3.635	3,250
2023-11-10	4.420	4.420	4.420	4.420	3.492	10
2023-11-08	4.720	4.720	4.720	4.720	3.729	469
2023-11-07	4.620	4.620	4.620	4.620	3.650	249
2023-11-06	4.700	4.700	4.700	4.700	3.714	1
2023-11-02	4.700	4.700	4.700	4.700	3.714	1,514
2023-11-01	4.720	4.720	4.720	4.720	3.729	5
2023-10-31	4.720	4.720	4.720	4.720	3.729	4
2023-10-25	4.900	4.900	4.700	4.700	3.714	1,007
2023-10-24	4.800	4.800	4.800	4.800	3.793	800
2023-10-23	4.700	4.700	4.700	4.700	3.714	44
2023-10-20	4.640	4.640	4.640	4.640	3.666	3
2023-10-19	4.580	4.580	4.580	4.580	3.619	40
2023-10-17	4.580	4.580	4.580	4.580	3.619	136
2023-10-16	4.780	4.780	4.780	4.780	3.718	578

← NewerPage 8 of 14 · 794 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.