Value8 N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.750 | 5.750 | 5.701 | 5.701 | 5.359 | 130 |
| 2025-04-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.452 | 200 |
| 2025-04-22 | 5.779 | 5.780 | 5.779 | 5.780 | 5.433 | 435 |
| 2025-04-17 | 5.800 | 5.800 | 5.750 | 5.799 | 5.451 | 2,921 |
| 2025-04-16 | 5.760 | 5.850 | 5.751 | 5.800 | 5.452 | 4,908 |
| 2025-04-15 | 5.751 | 5.850 | 5.751 | 5.850 | 5.499 | 583 |
| 2025-04-14 | 5.751 | 5.850 | 5.751 | 5.850 | 5.499 | 920 |
| 2025-04-10 | 5.844 | 5.844 | 5.653 | 5.844 | 5.493 | 81 |
| 2025-04-09 | 5.850 | 5.850 | 5.849 | 5.849 | 5.498 | 147 |
| 2025-04-08 | 5.749 | 5.850 | 5.749 | 5.850 | 5.499 | 15,513 |
| 2025-04-07 | 5.650 | 5.749 | 5.650 | 5.700 | 5.358 | 800 |
| 2025-04-04 | 5.750 | 5.800 | 5.750 | 5.800 | 5.452 | 6,000 |
| 2025-04-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.405 | 134 |
| 2025-04-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.405 | 100 |
| 2025-04-01 | 5.800 | 5.800 | 5.800 | 5.800 | 5.452 | 1,000 |
| 2025-03-31 | 5.800 | 5.800 | 5.750 | 5.800 | 5.452 | 2,057 |
| 2025-03-28 | 5.750 | 5.850 | 5.750 | 5.850 | 5.499 | 1,578 |
| 2025-03-27 | 5.850 | 5.850 | 5.850 | 5.850 | 5.499 | 255 |
| 2025-03-26 | 5.800 | 5.850 | 5.800 | 5.850 | 5.499 | 4,675 |
| 2025-03-25 | 5.800 | 5.800 | 5.800 | 5.800 | 5.452 | 25 |
| 2025-03-24 | 5.850 | 5.850 | 5.750 | 5.850 | 5.499 | 1,059 |
| 2025-03-21 | 5.750 | 5.800 | 5.700 | 5.800 | 5.452 | 2,480 |
| 2025-03-20 | 5.750 | 5.800 | 5.750 | 5.800 | 5.452 | 1,060 |
| 2025-03-19 | 5.800 | 5.800 | 5.700 | 5.800 | 5.452 | 5,767 |
| 2025-03-18 | 5.800 | 5.800 | 5.700 | 5.750 | 5.405 | 2,746 |
| 2025-03-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.452 | 1,683 |
| 2025-03-14 | 5.800 | 5.800 | 5.800 | 5.800 | 5.452 | 5,581 |
| 2025-03-13 | 5.700 | 5.700 | 5.700 | 5.700 | 5.358 | 1,200 |
| 2025-03-12 | 5.800 | 5.800 | 5.750 | 5.800 | 5.452 | 3,100 |
| 2025-03-11 | 5.700 | 5.700 | 5.700 | 5.700 | 5.358 | 718 |
| 2025-03-10 | 5.800 | 5.800 | 5.700 | 5.800 | 5.452 | 664 |
| 2025-03-07 | 5.700 | 5.800 | 5.700 | 5.750 | 5.405 | 8,012 |
| 2025-03-06 | 5.700 | 5.700 | 5.650 | 5.700 | 5.358 | 4,018 |
| 2025-03-05 | 5.700 | 5.700 | 5.700 | 5.700 | 5.358 | 51 |
| 2025-03-04 | 5.700 | 5.750 | 5.700 | 5.750 | 5.405 | 2,837 |
| 2025-03-03 | 5.700 | 5.700 | 5.700 | 5.700 | 5.358 | 600 |
| 2025-02-27 | 5.800 | 5.800 | 5.750 | 5.800 | 5.452 | 824 |
| 2025-02-26 | 5.800 | 5.800 | 5.700 | 5.800 | 5.452 | 3,150 |
| 2025-02-25 | 5.700 | 5.800 | 5.700 | 5.800 | 5.452 | 300 |
| 2025-02-24 | 5.700 | 5.700 | 5.700 | 5.700 | 5.358 | 1 |
| 2025-02-21 | 5.750 | 5.750 | 5.700 | 5.700 | 5.358 | 388 |
| 2025-02-20 | 5.750 | 5.850 | 5.750 | 5.850 | 5.499 | 3,624 |
| 2025-02-19 | 5.800 | 5.800 | 5.800 | 5.800 | 5.452 | 50 |
| 2025-02-18 | 5.800 | 5.800 | 5.800 | 5.800 | 5.452 | 36 |
| 2025-02-17 | 5.750 | 5.850 | 5.750 | 5.800 | 5.452 | 1,120 |
| 2025-02-14 | 5.800 | 5.800 | 5.750 | 5.800 | 5.452 | 3,176 |
| 2025-02-13 | 5.750 | 5.800 | 5.750 | 5.800 | 5.452 | 3,808 |
| 2025-02-12 | 5.700 | 5.700 | 5.650 | 5.700 | 5.358 | 667 |
| 2025-02-11 | 5.700 | 5.700 | 5.700 | 5.700 | 5.358 | 310 |
| 2025-02-10 | 5.650 | 5.650 | 5.650 | 5.650 | 5.311 | 787 |
| 2025-02-07 | 5.750 | 5.750 | 5.750 | 5.750 | 5.405 | 250 |
| 2025-02-06 | 5.650 | 5.750 | 5.650 | 5.750 | 5.405 | 2,684 |
| 2025-02-05 | 5.750 | 5.750 | 5.700 | 5.700 | 5.358 | 239 |
| 2025-02-03 | 5.700 | 5.700 | 5.650 | 5.700 | 5.358 | 146 |
| 2025-01-31 | 5.650 | 5.800 | 5.650 | 5.800 | 5.452 | 4,123 |
| 2025-01-30 | 5.650 | 5.700 | 5.650 | 5.650 | 5.311 | 762 |
| 2025-01-29 | 5.650 | 5.700 | 5.650 | 5.650 | 5.311 | 10,074 |
| 2025-01-28 | 5.650 | 5.650 | 5.650 | 5.650 | 5.311 | 4 |
| 2025-01-27 | 5.650 | 5.700 | 5.650 | 5.650 | 5.311 | 2,201 |
| 2025-01-24 | 5.750 | 5.800 | 5.650 | 5.650 | 5.311 | 801 |
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.