Value8 N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-19	5.750	5.800	5.750	5.800	4.956	1,763
2023-04-18	5.800	5.800	5.750	5.750	4.913	8,583
2023-04-17	5.850	5.900	5.800	5.800	4.956	8,100
2023-04-14	5.950	5.950	5.850	5.850	4.999	16,769
2023-04-13	6.100	6.100	5.950	5.950	5.084	1,472
2023-04-12	6.000	6.150	6.000	6.150	5.255	1,208
2023-04-11	6.000	6.150	6.000	6.150	5.255	3,170
2023-04-06	6.000	6.150	6.000	6.150	5.255	1,732
2023-04-05	6.150	6.150	6.150	6.150	5.255	500
2023-04-04	6.200	6.250	6.150	6.150	5.255	3,075
2023-04-03	6.000	6.300	6.000	6.200	5.298	7,004
2023-03-30	6.000	6.000	5.960	5.960	5.093	123
2023-03-29	5.960	6.020	5.960	6.000	5.127	370
2023-03-28	6.000	6.000	5.960	5.960	5.093	2,347
2023-03-27	5.960	6.000	5.960	5.960	5.093	1,154
2023-03-24	6.040	6.040	5.960	6.000	5.127	1,335
2023-03-23	6.000	6.100	5.900	5.900	5.042	9,935
2023-03-22	5.920	5.960	5.920	5.960	5.093	3,090
2023-03-21	5.900	5.900	5.900	5.900	5.042	200
2023-03-20	5.900	5.900	5.900	5.900	5.042	1,468
2023-03-17	5.920	5.920	5.920	5.920	5.059	181
2023-03-15	5.920	5.920	5.920	5.920	5.059	869
2023-03-14	5.920	5.920	5.920	5.920	5.059	300
2023-03-13	5.960	6.000	5.920	5.920	5.059	6,696
2023-03-10	5.960	5.960	5.960	5.960	5.093	800
2023-03-09	5.960	5.980	5.960	5.980	5.110	610
2023-03-07	5.980	5.980	5.940	5.940	5.076	2,503
2023-03-06	5.980	5.980	5.980	5.980	5.110	1,000
2023-03-03	5.940	5.980	5.940	5.980	5.110	468
2023-03-02	5.940	5.960	5.940	5.940	5.076	1,000
2023-03-01	6.000	6.000	6.000	6.000	5.127	1,144
2023-02-28	6.000	6.000	5.980	6.000	5.127	1,811
2023-02-27	6.020	6.080	5.980	5.980	5.110	1,710
2023-02-24	6.000	6.040	6.000	6.040	5.161	201
2023-02-23	6.020	6.080	6.000	6.000	5.127	4,462
2023-02-21	6.100	6.100	5.940	5.960	5.093	1,686
2023-02-20	6.000	6.100	6.000	6.100	5.213	9,800
2023-02-17	5.900	6.000	5.860	6.000	5.127	4,371
2023-02-16	5.880	5.880	5.880	5.880	5.025	14
2023-02-15	6.000	6.000	6.000	6.000	5.127	100
2023-02-14	6.000	6.000	6.000	6.000	5.127	27
2023-02-13	5.880	5.900	5.880	5.900	5.042	200
2023-02-10	6.000	6.000	5.880	5.920	5.059	1,182
2023-02-09	5.920	5.920	5.860	5.920	5.059	2,545
2023-02-08	5.760	5.860	5.760	5.860	5.007	2,937
2023-02-07	5.800	5.800	5.760	5.760	4.922	136
2023-02-06	5.760	5.760	5.760	5.760	4.922	1,080
2023-02-03	5.760	5.760	5.760	5.760	4.922	6,977
2023-02-02	5.800	5.800	5.780	5.800	4.956	5,079
2023-02-01	5.800	5.800	5.760	5.760	4.922	320
2023-01-31	5.780	5.780	5.780	5.780	4.939	344
2023-01-30	5.860	5.860	5.740	5.740	4.905	661
2023-01-27	5.780	5.780	5.760	5.760	4.922	108
2023-01-26	5.760	5.880	5.740	5.880	5.025	932
2023-01-25	5.800	5.880	5.800	5.880	5.025	2,460
2023-01-24	5.740	5.800	5.740	5.800	4.956	680
2023-01-23	5.740	5.740	5.720	5.740	4.905	2,277
2023-01-20	5.760	5.780	5.760	5.780	4.939	3,373
2023-01-19	5.780	5.800	5.720	5.800	4.956	8,091
2023-01-18	5.840	5.960	5.780	5.960	5.093	1,514

← NewerPage 15 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.