Value8 N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	5.900	5.900	5.750	5.750	5.226	2,500
2023-10-24	5.850	5.900	5.850	5.900	5.363	1,507
2023-10-23	5.850	5.850	5.850	5.850	5.317	2,200
2023-10-20	5.850	5.850	5.850	5.850	5.317	53
2023-10-19	5.900	5.900	5.850	5.850	5.317	1,477
2023-10-18	5.850	5.900	5.850	5.900	5.363	1,588
2023-10-17	5.850	5.850	5.800	5.800	5.272	2,624
2023-10-16	5.850	5.850	5.850	5.850	5.317	1,050
2023-10-13	5.900	5.900	5.850	5.850	5.317	1,338
2023-10-12	5.950	6.000	5.900	5.900	5.363	3,511
2023-10-11	5.900	5.900	5.800	5.900	5.363	1,004
2023-10-10	5.900	5.900	5.900	5.900	5.363	180
2023-10-09	5.800	5.900	5.800	5.900	5.363	5,453
2023-10-06	5.850	5.850	5.850	5.850	5.317	14
2023-10-05	5.800	5.800	5.800	5.800	5.272	110
2023-10-03	5.900	5.900	5.800	5.900	5.363	1,499
2023-10-02	6.000	6.000	5.950	6.000	5.454	2,596
2023-09-29	5.950	6.000	5.850	5.950	5.408	10,192
2023-09-28	5.700	6.000	5.700	5.950	5.408	27,414
2023-09-27	5.700	5.700	5.700	5.700	5.181	833
2023-09-25	5.750	5.750	5.700	5.700	5.181	1,625
2023-09-21	5.700	5.750	5.700	5.700	5.181	441
2023-09-20	5.700	5.700	5.700	5.700	5.181	312
2023-09-19	5.800	5.800	5.800	5.800	5.272	3
2023-09-18	5.750	5.750	5.700	5.700	5.181	5,049
2023-09-15	5.750	5.750	5.750	5.750	5.226	523
2023-09-14	5.750	5.800	5.750	5.750	5.226	486
2023-09-11	5.750	5.750	5.750	5.750	5.226	1,273
2023-09-08	5.750	5.750	5.750	5.750	5.226	214
2023-09-07	5.700	5.700	5.700	5.700	5.181	200
2023-09-04	5.700	5.700	5.700	5.700	5.181	800
2023-09-01	5.750	5.750	5.750	5.750	5.226	254
2023-08-31	5.700	5.850	5.700	5.800	5.272	5,025
2023-08-30	5.600	5.650	5.600	5.650	5.135	3,523
2023-08-29	5.600	5.650	5.600	5.650	5.135	1,384
2023-08-28	5.850	5.850	5.800	5.800	5.108	5,593
2023-08-25	5.850	5.850	5.850	5.850	5.152	1,000
2023-08-24	5.850	5.850	5.800	5.850	5.152	9,146
2023-08-23	5.850	5.850	5.850	5.850	5.152	92
2023-08-22	5.800	5.850	5.800	5.850	5.152	1,600
2023-08-21	5.850	5.850	5.850	5.850	5.152	1,063
2023-08-18	5.800	5.800	5.800	5.800	5.108	10
2023-08-16	5.850	5.850	5.850	5.850	5.152	1,832
2023-08-15	5.850	5.850	5.850	5.850	5.152	1,489
2023-08-14	5.900	5.900	5.850	5.850	5.152	2,428
2023-08-11	5.850	5.900	5.850	5.900	5.196	3,065
2023-08-10	5.850	5.900	5.850	5.850	5.152	632
2023-08-09	5.800	5.900	5.800	5.850	5.152	4,768
2023-08-08	5.800	5.800	5.800	5.800	5.108	500
2023-08-07	5.850	5.850	5.800	5.800	5.108	519
2023-08-04	5.750	5.750	5.750	5.750	5.064	2,000
2023-08-03	5.750	5.750	5.750	5.750	5.064	1,000
2023-08-02	5.750	5.750	5.750	5.750	5.064	650
2023-08-01	5.800	5.800	5.800	5.800	5.108	727
2023-07-31	5.800	5.900	5.750	5.750	5.064	4,127
2023-07-28	5.800	5.900	5.800	5.900	5.196	1,846
2023-07-27	5.900	5.900	5.800	5.800	5.108	478
2023-07-26	5.750	5.850	5.750	5.850	5.152	12,295
2023-07-25	5.750	5.800	5.750	5.750	5.064	1,418
2023-07-24	5.750	5.800	5.750	5.750	5.064	2,890

← NewerPage 13 of 20 · 1,200 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.