Value8 N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	5.600	5.760	5.500	5.760	4.922	4,017
2022-10-07	5.660	5.700	5.620	5.700	4.871	2,470
2022-10-05	5.780	5.780	5.780	5.780	4.939	1,000
2022-10-04	5.440	5.880	5.440	5.860	5.007	5,396
2022-10-03	5.580	5.600	5.400	5.600	4.785	11,073
2022-09-30	5.600	5.600	5.600	5.600	4.785	200
2022-09-29	5.640	5.860	5.580	5.580	4.768	5,425
2022-09-28	5.900	5.960	5.600	5.600	4.785	8,500
2022-09-26	5.880	6.000	5.780	5.780	4.939	6,378
2022-09-23	5.920	5.920	5.600	5.800	4.956	15,520
2022-09-22	6.100	6.100	6.000	6.100	5.213	6,184
2022-09-20	6.160	6.200	6.100	6.100	5.213	10,798
2022-09-19	6.160	6.160	6.160	6.160	5.264	3,603
2022-09-16	6.140	6.160	6.140	6.140	5.247	735
2022-09-15	6.220	6.220	6.140	6.140	5.247	3,114
2022-09-14	6.200	6.300	6.200	6.300	5.383	3,300
2022-09-13	6.200	6.200	6.200	6.200	5.298	500
2022-09-12	6.240	6.280	6.220	6.280	5.366	4,383
2022-09-09	6.180	6.240	6.160	6.240	5.332	3,120
2022-09-08	6.180	6.180	6.180	6.180	5.281	1,172
2022-09-07	6.200	6.240	6.180	6.240	5.332	321
2022-09-06	6.240	6.240	6.180	6.240	5.332	1,267
2022-09-05	6.180	6.240	6.180	6.240	5.332	417
2022-09-02	6.200	6.200	6.180	6.180	5.281	1,200
2022-09-01	6.180	6.180	6.180	6.180	5.281	2,042
2022-08-30	6.220	6.300	6.180	6.180	5.281	5,296
2022-08-29	6.220	6.220	6.040	6.140	5.247	1,955
2022-08-26	6.400	6.400	6.360	6.360	5.435	510
2022-08-25	6.220	6.360	6.180	6.200	5.298	6,848
2022-08-24	6.260	6.260	6.200	6.200	5.298	2,075
2022-08-23	6.280	6.280	6.180	6.260	5.349	1,275
2022-08-22	6.480	6.480	6.320	6.320	5.400	763
2022-08-19	6.300	6.480	6.300	6.400	5.469	1,521
2022-08-18	6.280	6.600	6.280	6.300	5.383	3,466
2022-08-17	6.220	6.220	6.220	6.220	5.315	499
2022-08-16	6.200	6.260	6.200	6.240	5.332	10,799
2022-08-15	6.300	6.300	6.220	6.240	5.332	2,000
2022-08-12	6.300	6.300	6.300	6.300	5.383	446
2022-08-11	6.200	6.300	6.200	6.300	5.383	500
2022-08-10	6.180	6.240	6.160	6.240	5.332	5,175
2022-08-09	6.320	6.320	6.200	6.200	5.298	6,014
2022-08-08	6.300	6.300	6.300	6.300	5.383	936
2022-08-05	6.300	6.320	6.300	6.320	5.400	591
2022-08-04	6.300	6.300	6.300	6.300	5.383	19
2022-08-03	6.300	6.300	6.300	6.300	5.383	5
2022-08-01	6.400	6.400	6.300	6.300	5.383	1,006
2022-07-29	6.380	6.380	6.380	6.380	5.452	198
2022-07-28	6.400	6.400	6.380	6.380	5.452	106
2022-07-27	6.300	6.380	6.160	6.380	5.452	5,712
2022-07-26	6.200	6.200	6.100	6.160	5.264	7,369
2022-07-25	6.260	6.380	6.200	6.380	5.452	7,522
2022-07-22	6.240	6.300	6.240	6.300	5.383	3,996
2022-07-20	6.220	6.240	6.200	6.240	5.332	4,210
2022-07-19	6.240	6.400	6.240	6.360	5.289	8,073
2022-07-18	6.200	6.240	6.200	6.240	5.190	1,045
2022-07-15	6.160	6.160	6.100	6.100	5.073	1,612
2022-07-14	6.280	6.280	6.160	6.160	5.123	600
2022-07-13	6.160	6.280	6.100	6.280	5.223	8,700
2022-07-12	6.180	6.220	6.180	6.180	5.140	3,300
2022-07-11	6.220	6.220	6.200	6.220	5.173	621

← NewerPage 17 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.