Value8 N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	6.420	6.500	6.420	6.500	5.406	2,117
2022-01-05	6.540	6.560	6.480	6.480	5.389	797
2022-01-04	6.560	6.600	6.480	6.540	5.439	24,222
2022-01-03	6.500	6.560	6.420	6.560	5.456	3,839
2021-12-31	6.480	6.480	6.480	6.480	5.389	1,816
2021-12-30	6.500	6.520	6.400	6.480	5.389	3,570
2021-12-29	6.440	6.500	6.380	6.400	5.323	6,348
2021-12-28	6.480	6.480	6.480	6.480	5.389	1,720
2021-12-27	6.480	6.480	6.400	6.420	5.339	2,700
2021-12-24	6.500	6.500	6.400	6.400	5.323	575
2021-12-23	6.360	6.500	6.360	6.500	5.406	2,365
2021-12-22	6.220	6.500	6.220	6.500	5.406	2,361
2021-12-21	6.480	6.480	6.480	6.480	5.389	113
2021-12-20	6.420	6.420	5.960	6.380	5.306	8,602
2021-12-17	6.480	6.480	6.480	6.480	5.389	176
2021-12-16	6.480	6.480	6.460	6.480	5.389	3,332
2021-12-15	6.460	6.460	6.420	6.420	5.339	781
2021-12-14	6.460	6.560	6.440	6.560	5.456	221
2021-12-13	6.560	6.640	6.460	6.460	5.373	7,650
2021-12-09	6.480	6.480	6.480	6.480	5.389	94
2021-12-08	6.520	6.540	6.480	6.480	5.389	697
2021-12-07	6.460	6.500	6.460	6.500	5.406	3,540
2021-12-06	6.460	6.480	6.420	6.420	5.339	4,422
2021-12-03	6.560	6.580	6.480	6.480	5.389	12,724
2021-12-02	6.520	6.580	6.500	6.520	5.422	9,835
2021-12-01	6.580	6.620	6.520	6.520	5.422	2,739
2021-11-30	6.460	6.600	6.460	6.520	5.422	24,547
2021-11-29	6.420	6.500	6.420	6.480	5.389	6,126
2021-11-26	6.460	6.460	6.420	6.420	5.339	10,924
2021-11-25	6.460	6.540	6.460	6.460	5.373	9,695
2021-11-24	6.440	6.440	6.440	6.440	5.356	2,850
2021-11-23	6.440	6.440	6.420	6.420	5.339	6,732
2021-11-22	6.440	6.440	6.440	6.440	5.356	619
2021-11-19	6.440	6.440	6.440	6.440	5.356	393
2021-11-18	6.480	6.500	6.460	6.460	5.373	2,393
2021-11-17	6.460	6.460	6.460	6.460	5.373	2
2021-11-16	6.480	6.540	6.480	6.540	5.439	1,732
2021-11-15	6.440	6.560	6.440	6.440	5.356	2,632
2021-11-12	6.500	6.560	6.480	6.480	5.389	903
2021-11-11	6.500	6.500	6.440	6.440	5.356	1,569
2021-11-10	6.500	6.560	6.500	6.500	5.406	791
2021-11-09	6.540	6.600	6.500	6.560	5.456	8,284
2021-11-08	6.500	6.540	6.500	6.500	5.406	2,101
2021-11-05	6.540	6.540	6.440	6.500	5.406	1,099
2021-11-04	6.440	6.480	6.420	6.480	5.389	1,250
2021-11-03	6.420	6.480	6.400	6.400	5.323	1,783
2021-11-02	6.420	6.420	6.380	6.400	5.323	8,068
2021-11-01	6.440	6.440	6.380	6.380	5.306	1,250
2021-10-29	6.400	6.540	6.400	6.540	5.439	5,129
2021-10-28	6.600	6.600	6.300	6.360	5.289	14,278
2021-10-27	6.640	6.640	6.600	6.600	5.489	1,100
2021-10-26	6.540	6.700	6.540	6.600	5.489	10,188
2021-10-25	6.540	6.660	6.540	6.600	5.489	1,410
2021-10-22	6.560	6.640	6.560	6.640	5.522	1,250
2021-10-21	6.500	6.520	6.500	6.520	5.422	432
2021-10-20	6.540	6.560	6.500	6.520	5.422	15,166
2021-10-19	6.560	6.600	6.560	6.600	5.489	344
2021-10-18	6.660	6.660	6.560	6.560	5.456	7,050
2021-10-15	6.640	6.660	6.460	6.660	5.539	9,715
2021-10-14	6.600	6.660	6.580	6.660	5.539	4,117

← NewerPage 20 of 20 · 1,200 trading days

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.