Value8 N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	5.960	6.000	5.840	5.840	4.990	601
2023-01-16	5.800	6.000	5.800	5.960	5.093	4,488
2023-01-13	5.800	5.840	5.800	5.840	4.990	1,067
2023-01-12	5.840	5.880	5.840	5.860	5.007	3,560
2023-01-11	5.860	5.860	5.760	5.760	4.922	5,368
2023-01-10	5.860	5.860	5.860	5.860	5.007	2
2023-01-09	5.800	5.840	5.800	5.840	4.990	2,096
2023-01-06	5.800	5.800	5.720	5.780	4.939	4,343
2023-01-05	5.800	5.800	5.800	5.800	4.956	3,471
2023-01-04	5.800	5.800	5.800	5.800	4.956	43
2023-01-03	5.700	5.800	5.700	5.800	4.956	1,356
2023-01-02	5.660	5.800	5.640	5.800	4.956	3,798
2022-12-30	5.660	5.680	5.660	5.660	4.837	1,600
2022-12-29	5.640	5.660	5.640	5.660	4.837	6,693
2022-12-28	5.640	5.640	5.640	5.640	4.819	3,847
2022-12-27	5.660	5.700	5.640	5.640	4.819	14,299
2022-12-23	5.800	5.800	5.800	5.800	4.956	10
2022-12-22	5.680	5.780	5.660	5.660	4.837	1,503
2022-12-21	5.660	5.800	5.660	5.800	4.956	1,202
2022-12-20	5.700	5.800	5.660	5.660	4.837	1,644
2022-12-19	5.740	5.740	5.700	5.740	4.905	666
2022-12-15	5.840	5.840	5.840	5.840	4.990	20
2022-12-13	5.700	5.700	5.700	5.700	4.871	50
2022-12-12	5.800	5.880	5.660	5.660	4.837	1,000
2022-12-08	5.660	5.780	5.660	5.780	4.939	1,823
2022-12-07	5.700	5.720	5.640	5.640	4.819	6,558
2022-12-06	5.680	5.680	5.660	5.660	4.837	5,921
2022-12-05	5.740	5.740	5.640	5.740	4.905	6,575
2022-12-02	5.740	5.740	5.740	5.740	4.905	2
2022-12-01	5.700	5.760	5.600	5.600	4.785	1,061
2022-11-30	5.720	5.720	5.600	5.600	4.785	2,700
2022-11-29	5.600	5.600	5.600	5.600	4.785	597
2022-11-28	5.600	5.600	5.600	5.600	4.785	1,044
2022-11-25	5.700	5.700	5.700	5.700	4.871	42
2022-11-24	5.720	5.720	5.720	5.720	4.888	100
2022-11-23	5.640	5.640	5.520	5.600	4.785	25,187
2022-11-22	5.680	5.680	5.680	5.680	4.854	6,000
2022-11-21	5.780	5.780	5.700	5.700	4.871	725
2022-11-18	5.620	5.620	5.620	5.620	4.802	179
2022-11-17	5.640	6.000	5.600	6.000	5.127	9,941
2022-11-16	5.700	5.700	5.640	5.640	4.819	2,099
2022-11-15	5.700	5.700	5.600	5.700	4.871	419
2022-11-14	5.740	5.740	5.700	5.700	4.871	1,205
2022-11-11	5.700	5.700	5.620	5.700	4.871	3,699
2022-11-10	5.640	5.700	5.640	5.700	4.871	3,304
2022-11-09	5.700	5.700	5.640	5.640	4.819	1,164
2022-11-08	5.700	5.700	5.700	5.700	4.871	2,500
2022-11-07	5.700	5.700	5.700	5.700	4.871	3,600
2022-11-04	5.700	5.700	5.660	5.700	4.871	3,092
2022-11-02	5.700	5.700	5.700	5.700	4.871	1,000
2022-11-01	5.800	5.800	5.800	5.800	4.956	657
2022-10-28	5.840	5.840	5.700	5.700	4.871	800
2022-10-27	5.880	5.880	5.880	5.880	5.025	65
2022-10-26	5.780	5.780	5.780	5.780	4.939	287
2022-10-25	5.700	5.720	5.700	5.720	4.888	1,509
2022-10-24	5.540	5.660	5.540	5.640	4.819	2,518
2022-10-21	5.600	5.600	5.540	5.540	4.734	410
2022-10-20	5.700	5.700	5.700	5.700	4.871	750
2022-10-17	5.500	5.720	5.500	5.720	4.888	2,344
2022-10-14	5.700	5.700	5.700	5.700	4.871	140

← NewerPage 16 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.