Value8 N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.181 | 60 |
| 2024-04-24 | 5.700 | 5.750 | 5.650 | 5.700 | 5.181 | 5,608 |
| 2024-04-23 | 5.650 | 5.750 | 5.650 | 5.650 | 5.135 | 1,654 |
| 2024-04-22 | 5.650 | 5.800 | 5.650 | 5.800 | 5.272 | 12,460 |
| 2024-04-19 | 5.650 | 5.650 | 5.650 | 5.650 | 5.135 | 100 |
| 2024-04-17 | 5.650 | 5.700 | 5.650 | 5.700 | 5.181 | 4,259 |
| 2024-04-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.226 | 2,995 |
| 2024-04-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.226 | 500 |
| 2024-04-12 | 5.800 | 5.800 | 5.700 | 5.700 | 5.181 | 300 |
| 2024-04-11 | 5.750 | 5.750 | 5.700 | 5.750 | 5.226 | 676 |
| 2024-04-10 | 5.750 | 5.750 | 5.650 | 5.700 | 5.181 | 1,751 |
| 2024-04-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.226 | 509 |
| 2024-04-08 | 5.650 | 5.750 | 5.650 | 5.700 | 5.181 | 1,661 |
| 2024-04-05 | 5.750 | 5.750 | 5.700 | 5.700 | 5.181 | 2,849 |
| 2024-04-04 | 5.750 | 5.800 | 5.750 | 5.800 | 5.272 | 2,233 |
| 2024-04-03 | 5.750 | 5.800 | 5.650 | 5.650 | 5.135 | 1,725 |
| 2024-04-02 | 5.700 | 5.800 | 5.700 | 5.800 | 5.272 | 15,190 |
| 2024-03-28 | 5.650 | 5.800 | 5.650 | 5.650 | 5.135 | 4,384 |
| 2024-03-27 | 5.750 | 5.800 | 5.750 | 5.800 | 5.272 | 12,358 |
| 2024-03-26 | 5.750 | 5.800 | 5.700 | 5.700 | 5.181 | 8,636 |
| 2024-03-25 | 5.400 | 5.700 | 5.400 | 5.700 | 5.181 | 19,219 |
| 2024-03-22 | 5.400 | 5.400 | 5.400 | 5.400 | 4.908 | 1,253 |
| 2024-03-21 | 5.350 | 5.400 | 5.350 | 5.400 | 4.908 | 2,587 |
| 2024-03-20 | 5.400 | 5.400 | 5.350 | 5.350 | 4.863 | 1,483 |
| 2024-03-19 | 5.350 | 5.400 | 5.350 | 5.400 | 4.908 | 2,934 |
| 2024-03-18 | 5.350 | 5.350 | 5.350 | 5.350 | 4.863 | 200 |
| 2024-03-15 | 5.400 | 5.400 | 5.350 | 5.350 | 4.863 | 3,015 |
| 2024-03-14 | 5.350 | 5.350 | 5.350 | 5.350 | 4.863 | 38 |
| 2024-03-13 | 5.400 | 5.400 | 5.350 | 5.400 | 4.908 | 792 |
| 2024-03-12 | 5.350 | 5.350 | 5.350 | 5.350 | 4.863 | 1,902 |
| 2024-03-11 | 5.350 | 5.400 | 5.350 | 5.400 | 4.908 | 2,312 |
| 2024-03-08 | 5.450 | 5.450 | 5.450 | 5.450 | 4.954 | 10 |
| 2024-03-07 | 5.400 | 5.450 | 5.400 | 5.450 | 4.954 | 779 |
| 2024-03-06 | 5.400 | 5.450 | 5.350 | 5.400 | 4.908 | 5,805 |
| 2024-03-05 | 5.450 | 5.450 | 5.450 | 5.450 | 4.954 | 400 |
| 2024-03-04 | 5.400 | 5.450 | 5.400 | 5.450 | 4.954 | 5,218 |
| 2024-03-01 | 5.450 | 5.450 | 5.450 | 5.450 | 4.954 | 500 |
| 2024-02-29 | 5.450 | 5.450 | 5.400 | 5.450 | 4.954 | 3,406 |
| 2024-02-28 | 5.500 | 5.500 | 5.400 | 5.450 | 4.954 | 11,138 |
| 2024-02-27 | 5.500 | 5.500 | 5.500 | 5.500 | 4.999 | 7,554 |
| 2024-02-26 | 5.500 | 5.500 | 5.500 | 5.500 | 4.999 | 2,118 |
| 2024-02-23 | 5.500 | 5.500 | 5.500 | 5.500 | 4.999 | 2,167 |
| 2024-02-22 | 5.500 | 5.550 | 5.500 | 5.550 | 5.045 | 1,050 |
| 2024-02-20 | 5.600 | 5.600 | 5.550 | 5.550 | 5.045 | 2,020 |
| 2024-02-19 | 5.550 | 5.550 | 5.550 | 5.550 | 5.045 | 500 |
| 2024-02-16 | 5.600 | 5.600 | 5.550 | 5.550 | 5.045 | 4,632 |
| 2024-02-15 | 5.600 | 5.600 | 5.550 | 5.550 | 5.045 | 303 |
| 2024-02-14 | 5.550 | 5.550 | 5.550 | 5.550 | 5.045 | 3,282 |
| 2024-02-13 | 5.550 | 5.550 | 5.550 | 5.550 | 5.045 | 200 |
| 2024-02-12 | 5.550 | 5.600 | 5.550 | 5.600 | 5.090 | 2,129 |
| 2024-02-09 | 5.550 | 5.600 | 5.550 | 5.600 | 5.090 | 2,649 |
| 2024-02-08 | 5.550 | 5.600 | 5.550 | 5.600 | 5.090 | 2,435 |
| 2024-02-07 | 5.600 | 5.600 | 5.550 | 5.600 | 5.090 | 2,714 |
| 2024-02-06 | 5.550 | 5.550 | 5.550 | 5.550 | 5.045 | 300 |
| 2024-02-05 | 5.600 | 5.600 | 5.550 | 5.550 | 5.045 | 116 |
| 2024-02-02 | 5.600 | 5.600 | 5.550 | 5.550 | 5.045 | 2,909 |
| 2024-02-01 | 5.600 | 5.600 | 5.600 | 5.600 | 5.090 | 5,322 |
| 2024-01-31 | 5.650 | 5.700 | 5.600 | 5.600 | 5.090 | 4,639 |
| 2024-01-30 | 5.700 | 5.700 | 5.650 | 5.650 | 5.135 | 19,689 |
| 2024-01-29 | 5.700 | 5.700 | 5.700 | 5.700 | 5.181 | 1,704 |
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.