Value8 N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-21	5.750	5.750	5.750	5.750	5.064	687
2023-07-20	5.800	5.800	5.750	5.800	5.108	19,903
2023-07-19	5.850	5.850	5.800	5.800	5.108	5,072
2023-07-18	5.850	5.900	5.850	5.850	5.152	3,067
2023-07-17	5.950	5.950	5.750	5.800	5.108	42,319
2023-07-14	5.950	6.000	5.950	5.950	5.240	5,020
2023-07-13	6.000	6.000	5.950	5.950	5.240	13,319
2023-07-12	5.950	6.000	5.950	6.000	5.284	2,800
2023-07-11	6.050	6.050	5.900	5.950	5.240	14,786
2023-07-10	6.100	6.100	6.050	6.050	5.328	455
2023-07-07	5.950	6.050	5.950	6.050	5.328	2,750
2023-07-06	5.950	6.050	5.950	5.950	5.240	1,702
2023-07-05	6.000	6.050	6.000	6.050	5.328	1,990
2023-07-04	5.950	6.000	5.950	6.000	5.284	1,475
2023-07-03	6.100	6.100	5.950	5.950	5.240	4,102
2023-06-30	5.950	6.000	5.950	6.000	5.284	242
2023-06-29	5.950	6.000	5.950	5.950	5.240	2,582
2023-06-27	6.000	6.000	6.000	6.000	5.284	500
2023-06-23	5.950	6.000	5.950	6.000	5.284	3,282
2023-06-22	6.050	6.050	5.750	5.950	5.240	41,796
2023-06-21	6.000	6.200	6.000	6.100	5.372	23,612
2023-06-20	6.000	6.000	6.000	6.000	5.284	500
2023-06-19	6.050	6.050	6.050	6.050	5.328	470
2023-06-16	6.000	6.000	6.000	6.000	5.284	20
2023-06-15	6.100	6.100	6.000	6.100	5.372	1,171
2023-06-14	6.100	6.100	6.100	6.100	5.372	170
2023-06-13	6.100	6.100	6.000	6.100	5.372	661
2023-06-12	6.050	6.050	6.000	6.000	5.284	1,370
2023-06-09	6.000	6.050	5.950	6.050	5.328	2,330
2023-06-07	6.100	6.100	6.000	6.100	5.372	5,143
2023-06-06	6.100	6.100	6.100	6.100	5.372	1,212
2023-06-05	6.100	6.100	6.050	6.050	5.328	2,521
2023-06-02	6.000	6.050	6.000	6.050	5.328	937
2023-06-01	6.100	6.100	6.050	6.050	5.328	942
2023-05-30	6.000	6.000	5.950	5.950	5.240	4,450
2023-05-29	6.100	6.100	6.100	6.100	5.372	324
2023-05-26	5.950	5.950	5.950	5.950	5.240	400
2023-05-25	5.950	6.100	5.950	6.100	5.372	326
2023-05-24	6.100	6.100	5.950	5.950	5.240	835
2023-05-23	6.100	6.100	6.050	6.050	5.328	1,035
2023-05-22	6.000	6.100	6.000	6.050	5.328	4,064
2023-05-19	6.050	6.050	5.900	5.900	5.196	2,130
2023-05-18	6.050	6.050	6.050	6.050	5.170	200
2023-05-17	6.000	6.000	5.950	5.950	5.084	1,333
2023-05-16	6.000	6.050	6.000	6.000	5.127	800
2023-05-15	6.000	6.000	5.900	5.900	5.042	3,379
2023-05-12	6.000	6.000	5.900	5.900	5.042	682
2023-05-11	5.900	6.000	5.900	5.900	5.042	1,016
2023-05-10	5.950	6.000	5.900	5.900	5.042	5,452
2023-05-09	5.850	5.850	5.750	5.750	4.913	988
2023-05-08	5.900	5.950	5.750	5.900	5.042	2,480
2023-05-05	5.950	5.950	5.950	5.950	5.084	75
2023-05-04	5.950	5.950	5.950	5.950	5.084	150
2023-05-02	5.850	5.900	5.850	5.900	5.042	957
2023-04-28	5.750	5.750	5.750	5.750	4.913	255
2023-04-26	5.750	5.750	5.750	5.750	4.913	500
2023-04-25	5.750	5.750	5.700	5.700	4.871	1,800
2023-04-24	5.750	5.750	5.750	5.750	4.913	4
2023-04-21	5.750	5.750	5.750	5.750	4.913	1,362
2023-04-20	5.750	5.750	5.750	5.750	4.913	725

← NewerPage 14 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.