Value8 N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-16	4.780	4.780	4.780	4.780	3.718	578
2023-10-13	4.900	4.900	4.820	4.820	3.749	185
2023-10-12	4.900	4.900	4.900	4.900	3.811	500
2023-10-11	4.900	4.900	4.900	4.900	3.811	500
2023-10-10	4.900	4.900	4.900	4.900	3.811	500
2023-10-06	4.900	4.900	4.720	4.720	3.671	1,039
2023-10-05	4.800	4.800	4.800	4.800	3.733	400
2023-10-04	4.760	4.760	4.760	4.760	3.702	500
2023-10-03	4.720	4.720	4.600	4.600	3.578	153
2023-09-29	4.780	4.780	4.760	4.760	3.702	470
2023-09-28	4.740	4.780	4.740	4.780	3.718	94
2023-09-27	4.740	4.740	4.740	4.740	3.686	497
2023-09-26	4.780	4.780	4.780	4.780	3.718	304
2023-09-22	4.740	4.740	4.740	4.740	3.686	499
2023-09-21	4.780	4.780	4.740	4.740	3.686	1,606
2023-09-20	4.600	4.600	4.600	4.600	3.578	1
2023-09-19	4.420	4.800	4.420	4.800	3.733	6,846
2023-09-18	4.900	4.900	4.900	4.900	3.811	385
2023-09-15	4.900	4.900	4.880	4.880	3.795	113
2023-09-14	4.900	4.900	4.900	4.900	3.811	5
2023-09-13	4.900	4.900	4.900	4.900	3.811	29
2023-09-12	4.900	4.900	4.900	4.900	3.811	184
2023-09-07	4.900	4.900	4.900	4.900	3.811	9
2023-09-06	4.900	4.900	4.900	4.900	3.811	14
2023-09-04	4.900	4.900	4.900	4.900	3.811	45
2023-09-01	4.900	4.900	4.900	4.900	3.811	13
2023-08-31	4.740	4.740	4.740	4.740	3.686	3
2023-08-28	5.000	5.000	5.000	5.000	3.889	250
2023-08-24	5.000	5.000	5.000	5.000	3.889	9
2023-08-23	5.000	5.000	5.000	5.000	3.889	52
2023-08-16	5.000	5.000	5.000	5.000	3.889	6
2023-08-15	5.000	5.000	5.000	5.000	3.889	311
2023-08-14	5.000	5.000	5.000	5.000	3.889	53
2023-08-04	4.940	5.000	4.940	5.000	3.889	150
2023-08-03	4.900	4.900	4.900	4.900	3.811	95
2023-07-31	4.900	4.900	4.900	4.900	3.811	250
2023-07-27	4.900	5.000	4.900	5.000	3.889	244
2023-07-26	4.900	4.900	4.900	4.900	3.811	31
2023-07-25	4.860	4.900	4.860	4.900	3.811	213
2023-07-24	5.000	5.000	5.000	5.000	3.889	532
2023-07-21	4.860	4.860	4.860	4.860	3.780	17
2023-07-20	4.800	4.800	4.800	4.800	3.733	121
2023-07-19	4.900	4.900	4.800	4.800	3.733	112
2023-07-17	4.700	4.800	4.700	4.800	3.675	701
2023-07-14	4.900	4.900	4.800	4.800	3.675	149
2023-07-13	4.800	4.800	4.800	4.800	3.675	163
2023-07-12	4.900	4.900	4.900	4.900	3.751	115
2023-07-11	4.900	4.900	4.900	4.900	3.751	78
2023-07-07	4.900	4.900	4.900	4.900	3.751	7
2023-07-03	4.700	4.800	4.700	4.800	3.675	879
2023-06-29	5.000	5.000	5.000	5.000	3.828	979
2023-06-28	5.000	5.000	5.000	5.000	3.828	25
2023-06-23	5.000	5.000	5.000	5.000	3.828	95
2023-06-22	5.000	5.000	5.000	5.000	3.828	29
2023-06-21	5.000	5.000	5.000	5.000	3.828	642
2023-06-20	5.000	5.000	5.000	5.000	3.828	43
2023-06-19	5.000	5.000	5.000	5.000	3.828	6
2023-06-16	5.000	5.000	5.000	5.000	3.828	22
2023-06-13	5.000	5.000	5.000	5.000	3.828	459
2023-06-02	5.150	5.150	5.150	5.150	3.943	991

← NewerPage 9 of 14 · 795 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.