Value8 N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.650	6.650	6.650	6.650	6.650	1,509
2026-07-23	6.650	6.650	6.650	6.650	6.650	1
2026-07-22	6.650	6.650	6.650	6.650	6.650	301
2026-07-21	6.650	6.650	6.650	6.650	6.650	4,000
2026-07-20	6.700	6.700	6.650	6.650	6.650	1,682
2026-07-17	6.750	6.750	6.750	6.750	6.750	200
2026-07-16	6.750	6.750	6.750	6.750	6.750	0
2026-07-15	6.750	6.750	6.750	6.750	6.750	50
2026-07-14	6.600	6.750	6.600	6.750	6.750	367
2026-07-13	6.600	6.800	6.600	6.800	6.800	42
2026-07-10	6.600	6.800	6.600	6.800	6.800	148
2026-07-09	6.650	6.650	6.650	6.650	6.650	172
2026-07-08	6.800	6.800	6.700	6.700	6.700	808
2026-07-07	6.800	6.800	6.700	6.700	6.700	808
2026-07-06	6.800	6.800	6.800	6.800	6.800	1,321
2026-07-03	6.800	6.800	6.800	6.800	6.800	4,778
2026-07-02	6.800	6.800	6.750	6.800	6.800	4,373
2026-07-01	6.600	6.600	6.600	6.600	6.600	1,865
2026-06-30	6.700	6.700	6.700	6.700	6.700	157
2026-06-29	6.600	6.800	6.600	6.800	6.800	31
2026-06-26	6.600	6.800	6.600	6.800	6.800	31
2026-06-25	6.750	6.750	6.750	6.750	6.750	1,191
2026-06-24	6.650	6.750	6.650	6.750	6.750	176
2026-06-23	6.650	6.750	6.650	6.750	6.750	176
2026-06-22	6.650	6.750	6.650	6.750	6.750	176
2026-06-19	6.750	6.750	6.750	6.750	6.750	200
2026-06-18	6.600	6.600	6.600	6.600	6.600	85
2026-06-17	6.750	6.750	6.700	6.700	6.700	801
2026-06-16	6.800	6.800	6.550	6.550	6.550	1,367
2026-06-15	6.800	6.800	6.550	6.550	6.550	1,367
2026-06-12	6.750	7.000	6.750	6.800	6.800	5,625
2026-06-11	6.800	6.800	6.800	6.800	6.800	200
2026-06-10	6.800	6.800	6.800	6.800	6.800	200
2026-06-09	6.800	6.800	6.800	6.800	6.800	200
2026-06-08	6.700	6.850	6.700	6.800	6.800	2,173
2026-06-05	6.700	6.700	6.700	6.700	6.700	100
2026-06-04	6.550	6.550	6.500	6.500	6.500	150
2026-06-03	6.650	6.650	6.500	6.500	6.500	1,280
2026-06-02	6.550	6.600	6.550	6.600	6.600	423
2026-06-01	6.750	6.800	6.700	6.700	6.700	1,353
2026-05-29	6.800	6.800	6.800	6.800	6.590	537
2026-05-28	6.800	6.800	6.800	6.800	6.590	1,341
2026-05-27	6.700	6.800	6.700	6.750	6.542	2,178
2026-05-26	6.700	6.800	6.500	6.700	6.493	4,318
2026-05-25	6.850	6.850	6.800	6.800	6.590	1,649
2026-05-22	6.700	6.850	6.700	6.850	6.639	1,611
2026-05-21	6.700	6.700	6.700	6.700	6.493	8
2026-05-19	6.850	6.850	6.650	6.650	6.445	708
2026-05-18	6.800	6.850	6.800	6.850	6.639	502
2026-05-15	6.850	6.850	6.850	6.850	6.639	825
2026-05-14	6.600	6.800	6.600	6.650	6.445	343
2026-05-13	6.800	6.850	6.800	6.850	6.639	1,000
2026-05-12	6.650	6.800	6.650	6.800	6.590	1,680
2026-05-11	6.700	6.850	6.700	6.850	6.639	509
2026-05-08	6.750	6.750	6.700	6.700	6.493	673
2026-05-07	6.900	6.900	6.550	6.550	6.348	7,429
2026-05-06	6.500	6.700	6.500	6.700	6.493	509
2026-05-05	6.650	6.650	6.500	6.500	6.299	100
2026-05-04	6.550	6.900	6.500	6.600	6.396	9,508
2026-04-30	6.500	6.500	6.500	6.500	6.299	108

← NewerPage 2 of 4 · 238 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.