Value8 N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.700	4.700	4.700	4.700	4.700	2
2026-10-15	4.700	4.700	4.700	4.700	4.700	260
2026-10-14	4.700	4.700	4.700	4.700	4.625	2,073
2026-10-13	4.700	4.700	4.700	4.700	4.625	550
2026-10-12	4.700	4.700	4.700	4.700	4.625	265
2026-10-06	4.700	4.700	4.700	4.700	4.625	100
2026-10-02	4.650	4.650	4.650	4.650	4.576	155
2026-09-30	4.600	4.600	4.600	4.600	4.527	125
2026-09-23	4.740	4.740	4.740	4.740	4.664	10
2026-09-22	4.740	4.740	4.740	4.740	4.664	65
2026-09-21	4.715	4.715	4.715	4.715	4.640	25
2026-09-17	4.600	4.600	4.600	4.600	4.527	64
2026-09-15	4.600	4.600	4.600	4.600	4.527	11
2026-09-10	4.601	4.601	4.601	4.601	4.528	559
2026-09-09	4.750	4.750	4.750	4.750	4.674	1,461
2026-09-08	4.750	4.750	4.750	4.750	4.674	1,975
2026-09-07	4.700	4.700	4.700	4.700	4.625	258
2026-09-04	4.700	4.700	4.700	4.700	4.625	392
2026-09-01	4.670	4.671	4.670	4.671	4.596	290
2026-08-31	4.671	4.671	4.671	4.671	4.596	500
2026-08-28	4.700	4.700	4.700	4.700	4.625	30
2026-08-21	4.700	4.700	4.700	4.700	4.625	33
2026-08-20	4.722	4.722	4.722	4.722	4.647	6
2026-08-19	4.800	4.800	4.800	4.800	4.723	1,500
2026-08-18	4.800	4.800	4.800	4.800	4.723	4,300
2026-08-17	4.700	4.700	4.700	4.700	4.625	53
2026-08-14	4.700	4.700	4.700	4.700	4.625	633
2026-08-12	4.700	4.700	4.700	4.700	4.625	366
2026-08-10	4.700	4.700	4.700	4.700	4.625	216
2026-08-07	4.700	4.700	4.700	4.700	4.625	739
2026-08-06	4.700	4.700	4.700	4.700	4.625	67
2026-08-05	4.700	4.700	4.700	4.700	4.625	17
2026-08-04	4.700	4.700	4.700	4.700	4.625	284
2026-07-31	4.700	4.700	4.700	4.700	4.625	668
2026-07-30	4.651	4.651	4.651	4.651	4.577	594
2026-07-28	4.680	4.680	4.680	4.680	4.605	64
2026-07-27	4.680	4.700	4.680	4.700	4.625	106
2026-07-23	4.680	4.680	4.680	4.680	4.605	100
2026-07-20	4.750	4.750	4.750	4.750	4.674	12
2026-07-17	4.750	4.750	4.750	4.750	4.674	132
2026-07-16	4.750	4.750	4.750	4.750	4.674	109
2026-07-15	4.750	4.750	4.750	4.750	4.674	5,000
2026-07-14	4.770	4.770	4.770	4.770	4.620	1,566
2026-07-10	4.750	4.750	4.750	4.750	4.601	41
2026-07-09	4.760	4.760	4.760	4.760	4.610	26
2026-07-06	4.750	4.750	4.750	4.750	4.601	158
2026-07-03	4.750	4.750	4.750	4.750	4.601	4
2026-06-30	4.750	4.750	4.750	4.750	4.601	46
2026-06-26	4.721	4.721	4.721	4.721	4.572	243
2026-06-25	4.720	4.721	4.720	4.721	4.572	453
2026-06-24	4.700	4.700	4.700	4.700	4.552	56
2026-06-23	4.680	4.680	4.680	4.680	4.533	428
2026-06-22	4.710	4.710	4.710	4.710	4.562	85
2026-06-18	4.710	4.710	4.710	4.710	4.562	7
2026-06-16	4.710	4.710	4.710	4.710	4.562	35
2026-06-15	4.710	4.710	4.710	4.710	4.562	65
2026-06-12	4.750	4.750	4.750	4.750	4.601	100
2026-06-04	4.710	4.710	4.710	4.710	4.562	10
2026-06-02	4.740	4.740	4.740	4.740	4.591	248
2026-06-01	4.740	4.740	4.740	4.740	4.591	500

Page 1 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.