Value8 N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 5.750 | 5.800 | 5.750 | 5.800 | 5.272 | 6,725 |
| 2024-10-18 | 5.600 | 5.800 | 5.600 | 5.800 | 5.272 | 6,120 |
| 2024-10-16 | 5.600 | 5.700 | 5.600 | 5.700 | 5.181 | 728 |
| 2024-10-15 | 5.700 | 5.700 | 5.600 | 5.600 | 5.090 | 3,300 |
| 2024-10-14 | 5.750 | 5.750 | 5.750 | 5.750 | 5.226 | 1,124 |
| 2024-10-11 | 5.750 | 5.750 | 5.650 | 5.750 | 5.226 | 2,450 |
| 2024-10-10 | 5.800 | 5.800 | 5.800 | 5.800 | 5.272 | 265 |
| 2024-10-09 | 5.800 | 5.800 | 5.800 | 5.800 | 5.272 | 225 |
| 2024-10-08 | 5.750 | 5.800 | 5.750 | 5.800 | 5.272 | 2,109 |
| 2024-10-07 | 5.750 | 5.800 | 5.750 | 5.800 | 5.272 | 2,068 |
| 2024-10-04 | 5.750 | 5.750 | 5.650 | 5.750 | 5.226 | 1,534 |
| 2024-10-03 | 5.750 | 5.750 | 5.650 | 5.750 | 5.226 | 1,542 |
| 2024-10-02 | 5.700 | 5.700 | 5.700 | 5.700 | 5.181 | 750 |
| 2024-10-01 | 5.700 | 5.700 | 5.650 | 5.650 | 5.135 | 4,055 |
| 2024-09-30 | 5.650 | 5.800 | 5.650 | 5.800 | 5.272 | 6,803 |
| 2024-09-27 | 5.750 | 5.750 | 5.700 | 5.700 | 5.181 | 2,721 |
| 2024-09-26 | 5.550 | 5.750 | 5.550 | 5.600 | 5.090 | 772 |
| 2024-09-25 | 5.650 | 5.650 | 5.600 | 5.600 | 5.090 | 2,050 |
| 2024-09-24 | 5.600 | 5.600 | 5.600 | 5.600 | 5.090 | 7,000 |
| 2024-09-23 | 5.650 | 5.650 | 5.600 | 5.650 | 5.135 | 9,233 |
| 2024-09-20 | 5.650 | 5.650 | 5.650 | 5.650 | 5.135 | 1,700 |
| 2024-09-19 | 5.650 | 5.700 | 5.650 | 5.700 | 5.181 | 9,600 |
| 2024-09-18 | 5.650 | 5.650 | 5.650 | 5.650 | 5.135 | 3,163 |
| 2024-09-17 | 5.650 | 5.650 | 5.650 | 5.650 | 5.135 | 1,920 |
| 2024-09-16 | 5.650 | 5.700 | 5.600 | 5.700 | 5.181 | 6,000 |
| 2024-09-13 | 5.600 | 5.800 | 5.600 | 5.800 | 5.272 | 2,964 |
| 2024-09-12 | 5.600 | 5.650 | 5.600 | 5.650 | 5.135 | 454 |
| 2024-09-11 | 5.700 | 5.700 | 5.600 | 5.650 | 5.135 | 2,103 |
| 2024-09-10 | 5.600 | 5.650 | 5.600 | 5.650 | 5.135 | 3,122 |
| 2024-09-09 | 5.700 | 5.750 | 5.700 | 5.750 | 5.226 | 250 |
| 2024-09-06 | 5.600 | 5.600 | 5.600 | 5.600 | 5.090 | 50 |
| 2024-09-05 | 5.650 | 5.700 | 5.600 | 5.700 | 5.181 | 11,005 |
| 2024-09-04 | 5.650 | 5.750 | 5.650 | 5.750 | 5.226 | 154 |
| 2024-09-02 | 5.700 | 5.700 | 5.650 | 5.650 | 5.135 | 1,000 |
| 2024-08-30 | 5.650 | 5.650 | 5.650 | 5.650 | 5.135 | 152 |
| 2024-08-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.226 | 600 |
| 2024-08-27 | 5.700 | 5.800 | 5.700 | 5.800 | 5.272 | 590 |
| 2024-08-26 | 5.650 | 5.700 | 5.650 | 5.700 | 5.181 | 59 |
| 2024-08-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.226 | 508 |
| 2024-08-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.226 | 173 |
| 2024-08-21 | 5.700 | 5.750 | 5.700 | 5.750 | 5.226 | 992 |
| 2024-08-20 | 5.650 | 5.650 | 5.650 | 5.650 | 5.135 | 2,030 |
| 2024-08-19 | 5.750 | 5.800 | 5.750 | 5.800 | 5.272 | 2,500 |
| 2024-08-16 | 5.650 | 5.800 | 5.650 | 5.800 | 5.272 | 1,375 |
| 2024-08-15 | 5.650 | 5.650 | 5.650 | 5.650 | 5.135 | 210 |
| 2024-08-14 | 5.700 | 5.700 | 5.650 | 5.650 | 5.135 | 318 |
| 2024-08-13 | 5.800 | 5.800 | 5.650 | 5.700 | 5.181 | 928 |
| 2024-08-12 | 5.700 | 5.800 | 5.650 | 5.800 | 5.272 | 2,200 |
| 2024-08-09 | 5.700 | 5.700 | 5.700 | 5.700 | 5.181 | 2,500 |
| 2024-08-08 | 5.600 | 5.650 | 5.600 | 5.650 | 5.135 | 255 |
| 2024-08-07 | 5.600 | 5.700 | 5.600 | 5.700 | 5.181 | 1,301 |
| 2024-08-06 | 5.700 | 5.700 | 5.200 | 5.550 | 5.045 | 32,892 |
| 2024-08-05 | 5.700 | 5.700 | 5.550 | 5.600 | 5.090 | 10,223 |
| 2024-08-02 | 5.800 | 5.900 | 5.800 | 5.850 | 5.317 | 1,681 |
| 2024-08-01 | 5.750 | 6.000 | 5.750 | 5.750 | 5.226 | 9,557 |
| 2024-07-31 | 5.700 | 5.750 | 5.700 | 5.700 | 5.181 | 2,070 |
| 2024-07-30 | 5.700 | 5.750 | 5.700 | 5.750 | 5.226 | 2,161 |
| 2024-07-29 | 5.600 | 5.650 | 5.600 | 5.650 | 5.135 | 1,419 |
| 2024-07-26 | 5.650 | 5.650 | 5.550 | 5.550 | 5.045 | 9,035 |
| 2024-07-25 | 5.700 | 5.700 | 5.650 | 5.650 | 5.135 | 5,500 |
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.