Value8 N.V historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	6.300	6.300	6.300	6.300	6.105	46
2025-07-21	6.400	6.400	6.400	6.400	6.202	156
2025-07-18	6.450	6.450	6.400	6.400	6.202	1,220
2025-07-17	6.450	6.450	6.450	6.450	6.251	448
2025-07-16	6.450	6.450	6.450	6.450	6.251	188
2025-07-15	6.500	6.900	6.500	6.600	6.396	7,812
2025-07-14	6.450	6.550	6.450	6.500	6.299	2,594
2025-07-11	6.500	6.500	6.400	6.400	6.202	494
2025-07-10	6.400	6.400	6.400	6.400	6.202	20
2025-07-09	6.450	6.450	6.400	6.400	6.202	1,559
2025-07-08	6.400	6.450	6.400	6.450	6.251	501
2025-07-07	6.500	6.500	6.400	6.400	6.202	2,746
2025-07-04	6.500	6.550	6.500	6.550	6.157	876
2025-07-03	6.500	6.650	6.500	6.650	6.251	2,684
2025-07-02	6.550	6.550	6.350	6.550	6.157	2,978
2025-07-01	6.800	6.800	6.450	6.600	6.204	24,076
2025-06-30	6.350	6.350	6.150	6.200	5.828	4,253
2025-06-27	6.400	6.400	6.350	6.350	5.969	494
2025-06-26	6.200	6.450	6.100	6.450	6.063	9,296
2025-06-25	6.150	6.200	6.150	6.200	5.828	4,433
2025-06-24	6.100	6.200	6.100	6.150	5.781	11,327
2025-06-23	6.150	6.200	6.050	6.150	5.781	11,774
2025-06-20	6.100	6.150	6.000	6.100	5.734	4,010
2025-06-19	5.950	6.050	5.950	5.950	5.593	12,022
2025-06-18	6.050	6.050	5.800	6.000	5.640	19,852
2025-06-17	6.050	6.150	6.050	6.150	5.781	8,221
2025-06-16	6.000	6.150	6.000	6.150	5.781	10,809
2025-06-13	6.050	6.100	6.000	6.100	5.734	1,377
2025-06-12	6.000	6.100	6.000	6.100	5.734	4,935
2025-06-11	6.100	6.100	6.100	6.100	5.734	4,870
2025-06-10	6.150	6.150	6.050	6.100	5.734	204
2025-06-09	6.100	6.100	6.050	6.050	5.687	6,251
2025-06-06	6.100	6.100	6.050	6.100	5.734	9,082
2025-06-05	6.100	6.100	6.000	6.100	5.734	7,685
2025-06-04	6.100	6.100	6.100	6.100	5.734	25
2025-06-03	6.000	6.000	6.000	6.000	5.640	200
2025-06-02	6.050	6.100	6.050	6.100	5.734	25
2025-05-29	6.000	6.100	6.000	6.100	5.734	2,621
2025-05-28	6.050	6.050	6.000	6.050	5.687	9,111
2025-05-27	6.000	6.050	6.000	6.050	5.687	332
2025-05-26	6.050	6.050	6.000	6.000	5.640	1,642
2025-05-23	6.000	6.050	6.000	6.050	5.687	2,943
2025-05-22	6.050	6.050	6.000	6.050	5.687	2,147
2025-05-21	6.000	6.000	6.000	6.000	5.640	465
2025-05-20	5.900	6.050	5.900	6.000	5.640	906
2025-05-19	6.000	6.000	6.000	6.000	5.640	2,927
2025-05-16	5.900	6.000	5.900	6.000	5.640	3,108
2025-05-15	6.000	6.000	5.900	5.950	5.593	1,495
2025-05-14	5.998	5.999	5.900	5.900	5.546	1,400
2025-05-12	5.900	5.920	5.820	5.900	5.546	1,323
2025-05-09	5.762	5.959	5.762	5.800	5.452	40
2025-05-08	6.010	6.011	5.800	5.979	5.620	4,077
2025-05-07	6.099	6.100	6.000	6.050	5.687	1,958
2025-05-06	6.001	6.100	6.001	6.100	5.734	375
2025-05-02	6.150	6.200	6.150	6.200	5.828	4,266
2025-04-30	6.050	6.150	5.802	6.150	5.781	1,373
2025-04-29	6.071	6.100	6.071	6.100	5.734	500
2025-04-28	6.150	6.150	6.140	6.150	5.781	3,960
2025-04-25	5.783	6.200	5.783	6.150	5.781	14,262
2025-04-24	5.750	5.750	5.701	5.701	5.359	130

← NewerPage 6 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.