Value8 N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 5.750 | 5.750 | 5.650 | 5.700 | 5.181 | 3,715 |
| 2024-01-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.181 | 3,086 |
| 2024-01-24 | 5.700 | 5.700 | 5.700 | 5.700 | 5.181 | 1,149 |
| 2024-01-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.181 | 2,010 |
| 2024-01-22 | 5.700 | 5.700 | 5.700 | 5.700 | 5.181 | 2,405 |
| 2024-01-19 | 5.750 | 5.750 | 5.700 | 5.700 | 5.181 | 2,633 |
| 2024-01-18 | 5.700 | 5.700 | 5.700 | 5.700 | 5.181 | 17,511 |
| 2024-01-17 | 5.700 | 5.750 | 5.700 | 5.700 | 5.181 | 2,000 |
| 2024-01-15 | 5.750 | 5.750 | 5.700 | 5.750 | 5.226 | 2,595 |
| 2024-01-12 | 5.750 | 5.750 | 5.700 | 5.750 | 5.226 | 2,442 |
| 2024-01-11 | 5.700 | 5.700 | 5.700 | 5.700 | 5.181 | 594 |
| 2024-01-10 | 5.700 | 5.750 | 5.700 | 5.700 | 5.181 | 585 |
| 2024-01-09 | 5.700 | 5.750 | 5.700 | 5.750 | 5.226 | 1,110 |
| 2024-01-08 | 5.700 | 5.750 | 5.700 | 5.750 | 5.226 | 16,497 |
| 2024-01-05 | 5.750 | 5.750 | 5.650 | 5.700 | 5.181 | 36,001 |
| 2024-01-04 | 5.700 | 5.750 | 5.700 | 5.700 | 5.181 | 10,099 |
| 2024-01-03 | 5.750 | 5.750 | 5.700 | 5.700 | 5.181 | 2,423 |
| 2024-01-02 | 5.700 | 5.800 | 5.700 | 5.750 | 5.226 | 14,605 |
| 2023-12-29 | 5.750 | 5.750 | 5.700 | 5.700 | 5.181 | 6,059 |
| 2023-12-28 | 5.750 | 5.800 | 5.750 | 5.750 | 5.226 | 10,140 |
| 2023-12-27 | 5.800 | 5.800 | 5.700 | 5.700 | 5.181 | 3,529 |
| 2023-12-22 | 5.800 | 5.800 | 5.700 | 5.750 | 5.226 | 19,983 |
| 2023-12-21 | 5.700 | 5.800 | 5.700 | 5.800 | 5.272 | 6,744 |
| 2023-12-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.226 | 487 |
| 2023-12-19 | 5.700 | 5.850 | 5.700 | 5.800 | 5.272 | 3,810 |
| 2023-12-18 | 5.750 | 5.750 | 5.700 | 5.700 | 5.181 | 809 |
| 2023-12-15 | 5.800 | 5.800 | 5.800 | 5.800 | 5.272 | 9,681 |
| 2023-12-14 | 5.700 | 5.700 | 5.700 | 5.700 | 5.181 | 7,486 |
| 2023-12-13 | 5.700 | 5.750 | 5.700 | 5.700 | 5.181 | 913 |
| 2023-12-12 | 5.700 | 5.700 | 5.700 | 5.700 | 5.181 | 528 |
| 2023-12-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.226 | 120 |
| 2023-12-08 | 5.800 | 5.800 | 5.750 | 5.750 | 5.226 | 1,034 |
| 2023-12-07 | 5.700 | 5.750 | 5.700 | 5.750 | 5.226 | 1,182 |
| 2023-12-06 | 5.750 | 5.750 | 5.700 | 5.700 | 5.181 | 950 |
| 2023-12-05 | 5.750 | 5.800 | 5.750 | 5.750 | 5.226 | 5,563 |
| 2023-12-04 | 5.750 | 5.750 | 5.700 | 5.700 | 5.181 | 1,668 |
| 2023-12-01 | 5.800 | 5.800 | 5.700 | 5.700 | 5.181 | 220 |
| 2023-11-30 | 5.700 | 5.800 | 5.700 | 5.800 | 5.272 | 1,325 |
| 2023-11-29 | 5.700 | 5.700 | 5.700 | 5.700 | 5.181 | 1,527 |
| 2023-11-28 | 5.700 | 5.700 | 5.700 | 5.700 | 5.181 | 764 |
| 2023-11-27 | 5.750 | 5.750 | 5.700 | 5.700 | 5.181 | 503 |
| 2023-11-24 | 5.700 | 5.800 | 5.700 | 5.800 | 5.272 | 1,401 |
| 2023-11-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.181 | 10,759 |
| 2023-11-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.226 | 2,551 |
| 2023-11-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.226 | 2,189 |
| 2023-11-20 | 5.750 | 5.750 | 5.700 | 5.700 | 5.181 | 1,874 |
| 2023-11-17 | 5.600 | 5.650 | 5.600 | 5.650 | 5.135 | 5,603 |
| 2023-11-16 | 5.550 | 5.700 | 5.550 | 5.600 | 5.090 | 2,922 |
| 2023-11-15 | 5.550 | 5.600 | 5.550 | 5.550 | 5.045 | 17,806 |
| 2023-11-14 | 5.650 | 5.650 | 5.500 | 5.500 | 4.999 | 4,020 |
| 2023-11-13 | 5.800 | 5.800 | 5.450 | 5.650 | 5.135 | 25,785 |
| 2023-11-08 | 5.800 | 5.900 | 5.800 | 5.900 | 5.363 | 4,678 |
| 2023-11-07 | 5.800 | 5.800 | 5.800 | 5.800 | 5.272 | 291 |
| 2023-11-06 | 5.900 | 5.900 | 5.800 | 5.800 | 5.272 | 1,800 |
| 2023-11-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.363 | 1,370 |
| 2023-11-02 | 5.750 | 5.800 | 5.750 | 5.800 | 5.272 | 1,099 |
| 2023-11-01 | 5.800 | 5.800 | 5.700 | 5.700 | 5.181 | 2,726 |
| 2023-10-31 | 5.800 | 5.800 | 5.750 | 5.750 | 5.226 | 813 |
| 2023-10-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.272 | 1,257 |
| 2023-10-26 | 5.900 | 5.900 | 5.800 | 5.800 | 5.272 | 570 |
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.