Value8 N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-15	6.800	6.800	6.750	6.750	6.542	420
2025-10-14	6.950	6.950	6.800	6.900	6.687	602
2025-10-13	6.800	6.950	6.800	6.800	6.590	890
2025-10-10	6.850	6.900	6.800	6.800	6.590	1,345
2025-10-09	6.950	6.950	6.950	6.950	6.735	2
2025-10-08	6.800	6.950	6.800	6.950	6.735	2,415
2025-10-07	6.950	6.950	6.850	6.850	6.639	661
2025-10-06	6.950	6.950	6.800	6.800	6.590	2,605
2025-10-03	6.900	7.100	6.900	6.900	6.687	5,959
2025-10-02	6.750	7.100	6.750	6.750	6.542	14,107
2025-10-01	6.850	6.850	6.500	6.750	6.542	7,187
2025-09-30	6.900	6.900	6.850	6.850	6.639	550
2025-09-29	6.900	6.900	6.850	6.900	6.687	404
2025-09-26	6.900	6.900	6.900	6.900	6.687	35
2025-09-25	6.850	6.900	6.850	6.900	6.687	245
2025-09-24	6.900	6.900	6.900	6.900	6.687	475
2025-09-23	6.850	6.950	6.850	6.850	6.639	3,042
2025-09-22	6.950	6.950	6.800	6.800	6.590	980
2025-09-19	6.850	6.950	6.850	6.950	6.735	2,000
2025-09-18	6.850	6.850	6.800	6.800	6.590	300
2025-09-17	6.850	6.850	6.800	6.850	6.639	4,450
2025-09-16	6.850	6.850	6.850	6.850	6.639	500
2025-09-15	6.800	6.950	6.800	6.950	6.735	7,963
2025-09-12	6.750	6.950	6.750	6.750	6.542	2,907
2025-09-11	6.700	6.750	6.700	6.750	6.542	610
2025-09-10	6.700	6.750	6.700	6.750	6.542	800
2025-09-09	6.750	6.800	6.700	6.800	6.590	601
2025-09-08	6.600	6.800	6.600	6.800	6.590	1,594
2025-09-05	6.600	6.700	6.600	6.600	6.396	4,096
2025-09-04	6.900	6.950	6.500	6.600	6.396	9,316
2025-09-03	6.400	7.200	6.400	7.050	6.832	36,230
2025-09-02	6.300	6.300	6.300	6.300	6.105	5
2025-09-01	6.250	6.300	6.250	6.300	6.105	408
2025-08-29	6.350	6.400	6.300	6.400	6.202	3,414
2025-08-28	6.250	6.350	6.200	6.300	6.105	986
2025-08-27	6.400	6.400	6.250	6.250	6.057	2,060
2025-08-26	6.400	6.400	6.400	6.400	6.202	1,620
2025-08-25	6.300	6.400	6.250	6.400	6.202	3,855
2025-08-22	6.400	6.400	6.400	6.400	6.202	128
2025-08-21	6.200	6.350	6.200	6.350	6.154	33
2025-08-20	6.400	6.450	6.300	6.450	6.251	11,037
2025-08-19	6.250	6.350	6.250	6.350	6.154	8,985
2025-08-18	6.350	6.350	6.200	6.300	6.105	204
2025-08-15	6.300	6.350	6.200	6.350	6.154	1,892
2025-08-14	6.300	6.400	6.300	6.300	6.105	1,065
2025-08-13	6.400	6.400	6.200	6.400	6.202	4,915
2025-08-12	6.200	6.550	6.150	6.400	6.202	5,523
2025-08-11	6.200	7.000	6.150	6.200	6.009	13,214
2025-08-08	6.300	6.350	6.100	6.100	5.912	5,077
2025-08-07	6.200	6.200	6.150	6.200	6.009	331
2025-08-05	6.200	6.200	6.050	6.150	5.960	6,197
2025-08-04	6.300	6.350	6.300	6.350	6.154	91
2025-08-01	6.100	6.350	6.100	6.350	6.154	3,118
2025-07-31	6.450	6.450	6.400	6.400	6.202	100
2025-07-30	6.200	6.200	6.200	6.200	6.009	418
2025-07-29	6.150	6.200	6.100	6.150	5.960	3,652
2025-07-28	6.100	6.300	6.100	6.200	6.009	6,181
2025-07-25	6.250	6.350	6.250	6.350	6.154	386
2025-07-24	6.400	6.400	6.100	6.100	5.912	193
2025-07-23	6.400	6.400	6.400	6.400	6.202	250

← NewerPage 5 of 20 · 1,199 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.