Value8 N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	6.500	6.550	6.450	6.550	6.348	1,949
2026-01-15	6.600	6.600	6.450	6.500	6.299	283
2026-01-14	6.600	6.600	6.450	6.450	6.251	615
2026-01-13	6.650	6.650	6.650	6.650	6.445	50
2026-01-12	6.550	6.550	6.500	6.500	6.299	694
2026-01-09	6.550	6.550	6.500	6.550	6.348	451
2026-01-08	6.550	6.600	6.500	6.600	6.396	600
2026-01-07	6.650	6.700	6.550	6.700	6.493	1,086
2026-01-06	6.700	6.700	6.650	6.700	6.493	1,035
2026-01-05	6.650	6.650	6.600	6.600	6.396	556
2026-01-02	6.600	6.800	6.600	6.650	6.445	1,129
2025-12-31	6.500	6.500	6.500	6.500	6.299	2
2025-12-30	6.550	6.600	6.350	6.550	6.348	13,388
2025-12-29	6.450	6.550	6.400	6.550	6.348	2,009
2025-12-24	6.500	6.600	6.500	6.600	6.396	204
2025-12-23	6.650	6.650	6.650	6.650	6.445	14
2025-12-22	6.500	6.600	6.500	6.600	6.396	1,376
2025-12-19	6.400	6.650	6.400	6.650	6.445	1,681
2025-12-18	6.450	6.500	6.450	6.450	6.251	2,512
2025-12-17	6.500	6.500	6.500	6.500	6.299	257
2025-12-16	6.600	6.600	6.400	6.400	6.202	1,079
2025-12-15	6.500	6.600	6.500	6.500	6.299	362
2025-12-12	6.550	6.700	6.550	6.650	6.445	4,255
2025-12-11	6.550	6.600	6.550	6.600	6.396	350
2025-12-10	6.500	6.550	6.500	6.550	6.348	1,889
2025-12-09	6.700	6.700	6.500	6.700	6.493	6,048
2025-12-08	6.700	6.700	6.650	6.650	6.445	952
2025-12-05	6.900	6.900	6.700	6.900	6.687	2,025
2025-12-04	6.700	6.950	6.600	6.950	6.735	3,815
2025-12-03	6.700	6.800	6.700	6.800	6.590	614
2025-12-02	6.750	6.800	6.750	6.800	6.590	721
2025-11-28	6.750	6.750	6.750	6.750	6.542	200
2025-11-27	6.750	6.800	6.650	6.650	6.445	329
2025-11-26	6.700	6.700	6.600	6.600	6.396	1,918
2025-11-25	6.750	6.750	6.750	6.750	6.542	556
2025-11-24	6.750	6.850	6.600	6.650	6.445	1,382
2025-11-21	6.750	6.800	6.700	6.800	6.590	275
2025-11-19	6.700	6.800	6.700	6.800	6.590	600
2025-11-18	6.700	6.700	6.700	6.700	6.493	300
2025-11-17	6.750	6.800	6.700	6.700	6.493	1,200
2025-11-14	6.800	6.800	6.800	6.800	6.590	813
2025-11-13	6.700	6.800	6.700	6.800	6.590	796
2025-11-12	6.700	6.850	6.700	6.850	6.639	3,350
2025-11-11	6.850	6.850	6.750	6.750	6.542	1,003
2025-11-10	6.850	6.850	6.850	6.850	6.639	1,100
2025-11-07	6.800	6.850	6.800	6.850	6.639	594
2025-11-06	6.750	6.800	6.750	6.800	6.590	2,264
2025-11-05	6.800	6.800	6.800	6.800	6.590	70
2025-11-04	6.750	6.850	6.700	6.850	6.639	985
2025-11-03	6.800	6.900	6.700	6.700	6.493	2,795
2025-10-31	6.800	6.800	6.800	6.800	6.590	1,411
2025-10-30	6.900	6.900	6.900	6.900	6.687	50
2025-10-29	6.800	6.850	6.800	6.850	6.639	445
2025-10-28	6.800	6.850	6.800	6.800	6.590	1,445
2025-10-27	6.900	6.900	6.850	6.900	6.687	1,970
2025-10-24	6.800	6.900	6.800	6.900	6.687	1,356
2025-10-23	6.850	6.850	6.850	6.850	6.639	300
2025-10-21	6.850	6.850	6.850	6.850	6.639	3
2025-10-20	6.850	6.950	6.850	6.850	6.639	2,680
2025-10-17	6.800	6.950	6.800	6.950	6.735	1,250

← NewerPage 4 of 20 · 1,197 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.