Value8 N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	6.300	6.300	6.220	6.220	5.173	790
2022-07-07	6.200	6.300	6.200	6.300	5.240	805
2022-07-06	6.380	6.380	6.160	6.200	5.156	542
2022-07-05	6.180	6.180	6.160	6.160	5.123	3,883
2022-07-04	6.200	6.200	6.200	6.200	5.156	1,500
2022-07-01	6.220	6.220	6.200	6.200	5.156	7,939
2022-06-30	6.240	6.240	6.220	6.220	5.173	2,996
2022-06-28	6.160	6.160	6.160	6.160	5.123	225
2022-06-27	6.160	6.280	6.160	6.280	5.223	468
2022-06-24	6.240	6.260	6.240	6.260	5.206	1,160
2022-06-23	6.200	6.300	6.140	6.140	5.106	1,220
2022-06-22	6.300	6.300	6.140	6.140	5.106	529
2022-06-21	6.300	6.440	6.140	6.440	5.356	1,311
2022-06-20	6.120	6.220	6.120	6.220	5.173	1,150
2022-06-17	6.120	6.220	6.100	6.220	5.173	1,059
2022-06-16	6.440	6.440	6.000	6.020	5.007	11,885
2022-06-15	6.440	6.440	6.440	6.440	5.356	30
2022-06-14	6.300	6.300	6.260	6.260	5.206	332
2022-06-13	6.400	6.400	6.300	6.300	5.240	2,572
2022-06-10	6.460	6.500	6.340	6.340	5.273	2,900
2022-06-09	6.460	6.480	6.440	6.460	5.373	1,604
2022-06-07	6.340	6.480	6.340	6.480	5.389	800
2022-06-06	6.300	6.480	6.300	6.460	5.373	1,525
2022-06-03	6.340	6.440	6.300	6.300	5.240	2,237
2022-06-01	6.320	6.480	6.300	6.480	5.389	2,725
2022-05-31	6.480	6.480	6.440	6.460	5.373	1,708
2022-05-30	6.340	6.400	6.340	6.400	5.323	734
2022-05-27	6.320	6.340	6.240	6.240	5.190	3,763
2022-05-26	6.280	6.300	6.280	6.300	5.240	500
2022-05-25	6.240	6.240	6.240	6.240	5.190	580
2022-05-24	6.360	6.360	6.280	6.280	5.223	984
2022-05-23	6.200	6.300	6.200	6.300	5.240	307
2022-05-20	6.420	6.420	6.200	6.200	5.156	2,858
2022-05-19	6.480	6.480	6.400	6.400	5.323	103
2022-05-18	6.400	6.400	6.400	6.400	5.323	244
2022-05-17	6.260	6.460	6.260	6.420	5.339	492
2022-05-16	6.260	6.320	6.260	6.320	5.256	1,539
2022-05-12	6.260	6.460	6.260	6.460	5.373	775
2022-05-10	6.260	6.260	6.220	6.220	5.173	1,309
2022-05-09	6.200	6.280	6.200	6.260	5.206	11,367
2022-05-06	6.200	6.240	6.200	6.200	5.156	5,993
2022-05-05	6.460	6.460	6.200	6.300	5.240	4,380
2022-05-04	6.340	6.340	6.320	6.340	5.273	1,984
2022-05-03	6.320	6.320	6.320	6.320	5.256	50
2022-05-02	6.340	6.340	6.320	6.320	5.256	2,300
2022-04-29	6.340	6.340	6.340	6.340	5.273	154
2022-04-28	6.340	6.340	6.320	6.320	5.256	1,621
2022-04-27	6.400	6.400	6.400	6.400	5.323	4,500
2022-04-26	6.480	6.480	6.400	6.400	5.323	2,057
2022-04-25	6.360	6.360	6.360	6.360	5.289	2,767
2022-04-22	6.360	6.400	6.360	6.400	5.323	3,233
2022-04-21	6.440	6.440	6.400	6.440	5.356	1,415
2022-04-20	6.480	6.480	6.400	6.400	5.323	5,700
2022-04-19	6.440	6.480	6.440	6.480	5.389	200
2022-04-13	6.400	6.400	6.360	6.360	5.289	1,988
2022-04-12	6.400	6.400	6.400	6.400	5.323	3,702
2022-04-11	6.400	6.480	6.400	6.400	5.323	1,306
2022-04-08	6.500	6.500	6.400	6.400	5.323	5,256
2022-04-07	6.440	6.440	6.400	6.400	5.323	7,850
2022-04-06	6.440	6.440	6.440	6.440	5.356	150

← NewerPage 18 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.