Value8 N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	6.440	6.460	6.440	6.460	5.373	1,050
2022-04-04	6.440	6.440	6.440	6.440	5.356	350
2022-04-01	6.420	6.500	6.400	6.440	5.356	3,796
2022-03-31	6.500	6.500	6.500	6.500	5.406	529
2022-03-30	6.480	6.500	6.380	6.500	5.406	5,741
2022-03-29	6.440	6.480	6.420	6.480	5.389	3,053
2022-03-28	6.440	6.500	6.400	6.400	5.323	2,690
2022-03-25	6.500	6.500	6.440	6.440	5.356	1,810
2022-03-24	6.500	6.500	6.480	6.480	5.389	610
2022-03-23	6.480	6.480	6.420	6.440	5.356	1,698
2022-03-22	6.440	6.480	6.440	6.460	5.373	2,144
2022-03-21	6.400	6.440	6.400	6.440	5.356	2,624
2022-03-18	6.360	6.400	6.360	6.400	5.323	4,121
2022-03-17	6.360	6.400	6.360	6.400	5.323	900
2022-03-16	6.400	6.400	6.400	6.400	5.323	275
2022-03-15	6.420	6.420	6.400	6.400	5.323	950
2022-03-14	6.340	6.500	6.340	6.420	5.339	13,264
2022-03-11	6.260	6.280	6.260	6.280	5.223	318
2022-03-10	6.140	6.300	6.100	6.300	5.240	2,150
2022-03-09	6.120	6.360	6.100	6.300	5.240	13,860
2022-03-08	6.200	6.200	5.920	6.020	5.007	3,485
2022-03-07	5.900	5.900	5.300	5.640	4.691	11,590
2022-03-04	6.420	6.420	5.960	5.960	4.957	10,534
2022-03-02	6.360	6.420	6.360	6.380	5.306	574
2022-03-01	6.360	6.360	6.360	6.360	5.289	951
2022-02-28	6.500	6.500	6.340	6.340	5.273	600
2022-02-25	6.500	6.500	6.300	6.360	5.289	3,238
2022-02-24	6.400	6.480	5.860	6.300	5.240	12,732
2022-02-23	6.500	6.500	6.400	6.400	5.323	1,000
2022-02-22	6.400	6.480	6.400	6.420	5.339	2,151
2022-02-21	6.460	6.500	6.400	6.500	5.406	1,534
2022-02-18	6.480	6.480	6.460	6.480	5.389	1,243
2022-02-17	6.460	6.500	6.460	6.460	5.373	1,045
2022-02-16	6.480	6.500	6.460	6.500	5.406	710
2022-02-15	6.460	6.460	6.460	6.460	5.373	200
2022-02-14	6.540	6.540	6.400	6.480	5.389	3,415
2022-02-11	6.460	6.560	6.460	6.540	5.439	2,581
2022-02-10	6.540	6.560	6.540	6.560	5.456	120
2022-02-08	6.600	6.600	6.420	6.420	5.339	1,780
2022-02-07	6.500	6.600	6.500	6.600	5.489	449
2022-02-04	6.480	6.480	6.400	6.400	5.323	3,515
2022-02-03	6.460	6.540	6.460	6.480	5.389	3,643
2022-02-02	6.600	6.760	6.440	6.540	5.439	7,907
2022-02-01	6.500	6.600	6.500	6.600	5.489	6,704
2022-01-31	6.420	6.500	6.420	6.500	5.406	3,800
2022-01-28	6.420	6.440	6.420	6.440	5.356	1,098
2022-01-27	6.380	6.440	6.360	6.440	5.356	4,040
2022-01-26	6.340	6.500	6.300	6.480	5.389	3,644
2022-01-25	6.060	6.480	6.060	6.340	5.273	3,205
2022-01-24	6.400	6.400	6.380	6.380	5.306	20,073
2022-01-21	6.440	6.440	6.380	6.400	5.323	7,965
2022-01-20	6.480	6.480	6.480	6.480	5.389	1,220
2022-01-19	6.480	6.500	6.480	6.480	5.389	2,330
2022-01-18	6.480	6.500	6.420	6.440	5.356	1,557
2022-01-17	6.560	6.560	6.480	6.480	5.389	953
2022-01-13	6.460	6.600	6.460	6.500	5.406	8,723
2022-01-12	6.300	6.640	6.300	6.400	5.323	7,457
2022-01-11	6.520	6.560	6.400	6.480	5.389	7,390
2022-01-10	6.460	6.500	6.460	6.500	5.406	250
2022-01-07	6.500	6.500	6.440	6.460	5.373	2,520

← NewerPage 19 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.