Value8 N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	6.500	6.500	6.500	6.500	6.299	3,050
2026-04-28	6.450	6.500	6.450	6.500	6.299	26
2026-04-27	6.500	6.500	6.500	6.500	6.299	48
2026-04-24	6.500	6.500	6.500	6.500	6.299	222
2026-04-23	6.500	6.500	6.500	6.500	6.299	130
2026-04-22	6.500	6.500	6.500	6.500	6.299	100
2026-04-21	6.500	6.500	6.500	6.500	6.299	547
2026-04-20	6.500	6.550	6.500	6.550	6.348	2,820
2026-04-17	6.500	6.500	6.450	6.500	6.299	3,857
2026-04-16	6.500	6.600	6.500	6.500	6.299	4,208
2026-04-15	6.400	6.450	6.400	6.450	6.251	510
2026-04-13	6.500	6.500	6.500	6.500	6.299	50
2026-04-09	6.400	6.550	6.400	6.550	6.348	549
2026-04-08	6.400	6.500	6.400	6.500	6.299	2,242
2026-04-07	6.250	6.400	6.250	6.400	6.202	1,007
2026-04-02	6.300	6.350	6.300	6.350	6.154	8,249
2026-04-01	6.400	6.400	6.400	6.400	6.202	950
2026-03-31	6.350	6.350	6.350	6.350	6.154	780
2026-03-30	6.300	6.350	6.200	6.350	6.154	3,018
2026-03-27	6.400	6.400	6.350	6.350	6.154	2,934
2026-03-26	6.450	6.450	6.400	6.450	6.251	500
2026-03-23	6.400	6.650	6.400	6.650	6.445	371
2026-03-20	6.450	6.550	6.450	6.550	6.348	3,068
2026-03-18	6.650	6.650	6.650	6.650	6.445	54
2026-03-16	6.500	6.500	6.450	6.500	6.299	2,124
2026-03-13	6.500	6.650	6.500	6.650	6.445	1,001
2026-03-10	6.600	6.700	6.600	6.700	6.493	225
2026-03-09	6.600	6.600	6.600	6.600	6.396	350
2026-03-03	6.700	6.700	6.550	6.600	6.396	2,615
2026-03-02	6.500	7.000	6.500	6.700	6.493	15,039
2026-02-27	6.600	6.600	6.500	6.500	6.299	530
2026-02-26	6.500	6.600	6.400	6.600	6.396	4,361
2026-02-25	6.450	6.600	6.450	6.600	6.396	2,229
2026-02-24	6.500	6.550	6.500	6.550	6.348	579
2026-02-23	6.600	6.600	6.500	6.500	6.299	1,745
2026-02-20	6.650	6.700	6.650	6.700	6.493	210
2026-02-19	6.700	6.700	6.700	6.700	6.493	180
2026-02-18	6.700	6.700	6.700	6.700	6.493	10
2026-02-17	6.650	6.700	6.650	6.700	6.493	1,690
2026-02-16	6.700	6.700	6.650	6.700	6.493	1,050
2026-02-13	6.600	6.700	6.600	6.700	6.493	678
2026-02-12	6.750	6.750	6.700	6.700	6.493	1,599
2026-02-11	6.750	6.750	6.600	6.700	6.493	1,277
2026-02-10	6.850	6.850	6.750	6.800	6.590	1,333
2026-02-09	6.700	6.800	6.700	6.800	6.590	941
2026-02-06	6.600	6.850	6.550	6.850	6.639	3,417
2026-02-05	6.850	6.850	6.600	6.800	6.590	499
2026-02-04	6.500	6.900	6.500	6.850	6.639	14,981
2026-02-03	6.450	6.450	6.450	6.450	6.251	251
2026-01-30	6.450	6.450	6.450	6.450	6.251	180
2026-01-29	6.500	6.500	6.500	6.500	6.299	1,587
2026-01-28	6.450	6.450	6.450	6.450	6.251	913
2026-01-27	6.450	6.450	6.350	6.450	6.251	1,792
2026-01-26	6.250	6.450	6.250	6.400	6.202	4,780
2026-01-23	6.400	6.400	6.200	6.400	6.202	2,679
2026-01-22	6.000	6.450	6.000	6.400	6.202	7,622
2026-01-21	6.550	6.550	6.500	6.500	6.299	261
2026-01-20	6.350	6.550	6.350	6.550	6.348	606
2026-01-19	6.450	6.500	6.450	6.500	6.299	1,525
2026-01-16	6.500	6.550	6.450	6.550	6.348	1,949

← NewerPage 3 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.