Value8 N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.350	6.350	6.350	6.350	6.350	50
2026-10-16	6.400	6.400	6.250	6.250	6.250	902
2026-10-15	6.250	6.450	6.250	6.400	6.400	0
2026-10-14	6.250	6.450	6.250	6.400	6.400	1,350
2026-10-13	6.450	6.450	6.300	6.300	6.300	1,177
2026-10-12	6.250	6.300	6.250	6.300	6.300	361
2026-10-09	6.250	6.400	6.250	6.300	6.300	578
2026-10-08	6.400	6.400	6.400	6.400	6.400	700
2026-10-07	6.400	6.400	6.400	6.400	6.400	393
2026-10-06	6.700	6.700	6.050	6.350	6.350	11,455
2026-10-05	6.400	6.400	6.400	6.400	6.400	20
2026-10-02	6.400	6.700	6.400	6.400	6.400	385
2026-10-01	6.650	6.650	6.500	6.500	6.500	1,004
2026-09-30	6.750	6.750	6.650	6.650	6.650	631
2026-09-29	6.750	6.750	6.750	6.750	6.750	4,109
2026-09-28	6.700	6.700	6.700	6.700	6.700	10
2026-09-25	6.700	6.750	6.650	6.750	6.750	1,040
2026-09-24	6.650	6.650	6.650	6.650	6.650	16
2026-09-23	6.650	6.650	6.650	6.650	6.650	19
2026-09-22	6.700	6.750	6.650	6.650	6.650	1,051
2026-09-21	6.650	6.700	6.650	6.700	6.700	51
2026-09-18	6.700	6.700	6.700	6.700	6.700	13
2026-09-17	6.650	6.700	6.650	6.700	6.700	1,012
2026-09-16	6.700	6.750	6.650	6.650	6.650	1,112
2026-09-15	6.650	6.650	6.650	6.650	6.650	28
2026-09-14	6.750	6.750	6.750	6.750	6.750	177
2026-09-11	6.750	6.750	6.750	6.750	6.750	177
2026-09-10	6.550	6.700	6.550	6.700	6.700	2,339
2026-09-09	6.700	6.750	6.700	6.750	6.750	0
2026-09-08	6.700	6.750	6.700	6.750	6.750	102
2026-09-07	6.700	6.750	6.700	6.750	6.750	102
2026-09-04	6.700	6.750	6.700	6.750	6.750	102
2026-09-03	6.550	6.900	6.550	6.750	6.750	10,330
2026-09-02	6.600	6.600	6.450	6.450	6.450	93
2026-09-01	6.550	6.600	6.350	6.600	6.600	1,371
2026-08-31	6.550	6.550	6.550	6.550	6.550	3
2026-08-28	6.550	6.550	6.550	6.550	6.550	1,339
2026-08-27	6.500	6.500	6.500	6.500	6.500	688
2026-08-26	6.550	6.550	6.450	6.450	6.450	0
2026-08-25	6.550	6.550	6.450	6.450	6.450	0
2026-08-24	6.550	6.550	6.450	6.450	6.450	77
2026-08-21	6.500	6.500	6.500	6.500	6.500	120
2026-08-20	6.500	6.500	6.500	6.500	6.500	500
2026-08-19	6.500	6.500	6.500	6.500	6.500	500
2026-08-18	6.550	6.550	6.550	6.550	6.550	500
2026-08-17	6.500	6.500	6.500	6.500	6.500	2,140
2026-08-14	6.400	6.550	6.400	6.500	6.500	1,955
2026-08-13	6.500	6.600	6.400	6.400	6.400	12,496
2026-08-12	6.600	6.600	6.450	6.450	6.450	6,400
2026-08-11	6.600	6.600	6.550	6.550	6.550	4,669
2026-08-10	6.600	6.600	6.400	6.600	6.600	2,229
2026-08-07	6.650	6.700	6.600	6.650	6.650	16,944
2026-08-06	6.500	6.650	6.500	6.600	6.600	374
2026-08-05	6.500	6.500	6.500	6.500	6.500	220
2026-08-04	6.550	6.700	6.550	6.700	6.700	7,336
2026-08-03	6.700	6.700	6.550	6.700	6.700	8,341
2026-07-31	6.700	6.700	6.600	6.700	6.700	3,529
2026-07-30	6.600	6.750	6.600	6.750	6.750	2,930
2026-07-29	6.750	6.750	6.750	6.750	6.750	8
2026-07-28	6.600	6.750	6.600	6.750	6.750	312

Page 1 of 20 · 1,198 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.2100 EUR
2025-07-07	0.2000 EUR
2024-11-18	0.1900 EUR
2023-08-29	0.1800 EUR
2023-05-19	0.1800 EUR
2022-07-20	0.1700 EUR
2021-06-29	0.1600 EUR
2020-10-15	0.3000 EUR
2020-06-11	0.1383 EUR
2019-10-03	0.0100 EUR
2019-05-24	0.1383 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.