Van de Velde NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-03	32.850	33.000	32.150	32.250	27.598	6,463
2023-10-02	33.500	33.500	32.850	32.850	28.111	2,155
2023-09-29	33.500	33.500	32.950	33.050	28.282	1,367
2023-09-28	33.600	33.600	33.100	33.100	28.325	1,959
2023-09-27	33.800	33.900	33.550	33.600	28.753	1,243
2023-09-26	33.950	34.000	33.750	33.750	28.881	1,488
2023-09-25	34.000	34.000	33.800	33.800	28.924	1,104
2023-09-22	33.400	33.900	33.400	33.900	29.009	2,129
2023-09-21	33.300	33.450	33.200	33.450	28.624	1,552
2023-09-20	33.350	33.550	33.250	33.550	28.710	712
2023-09-19	32.900	33.450	32.900	33.400	28.582	661
2023-09-18	33.000	33.350	32.750	33.350	28.539	3,614
2023-09-15	33.200	33.500	32.950	32.950	28.197	4,491
2023-09-14	33.050	33.200	33.050	33.100	28.325	310
2023-09-13	33.400	33.400	33.000	33.000	28.239	1,330
2023-09-12	33.350	33.450	33.050	33.450	28.624	589
2023-09-11	33.100	33.500	33.100	33.300	28.496	1,834
2023-09-08	33.100	33.100	32.600	32.600	27.897	1,839
2023-09-07	32.700	32.950	32.500	32.700	27.983	3,269
2023-09-06	33.000	33.150	32.500	32.950	28.197	3,550
2023-09-05	32.900	33.050	32.700	33.050	28.282	1,260
2023-09-04	32.750	33.000	32.750	32.900	28.154	1,998
2023-09-01	33.050	33.250	33.000	33.000	28.239	1,010
2023-08-31	33.000	33.350	32.850	33.300	28.496	3,685
2023-08-30	32.800	32.850	32.150	32.650	27.940	6,652
2023-08-29	33.000	33.400	33.000	33.200	28.410	1,379
2023-08-28	33.000	33.300	32.750	33.300	28.496	1,183
2023-08-25	33.200	33.500	32.550	32.550	27.854	4,049
2023-08-24	33.500	33.700	33.350	33.500	28.667	784
2023-08-23	33.500	33.700	33.500	33.700	28.838	566
2023-08-22	33.050	33.500	33.050	33.500	28.667	683
2023-08-21	33.000	33.400	33.000	33.250	28.453	1,435
2023-08-18	33.000	34.200	33.000	33.800	28.924	3,067
2023-08-17	33.400	33.950	32.800	33.250	28.453	2,449
2023-08-16	33.450	33.800	33.350	33.550	28.710	1,286
2023-08-15	33.700	33.950	33.500	33.500	28.667	1,927
2023-08-14	34.000	34.000	33.800	33.850	28.967	1,020
2023-08-11	34.000	34.000	33.800	33.800	28.924	778
2023-08-10	34.150	34.150	33.750	33.750	28.881	583
2023-08-09	34.100	34.100	33.850	33.850	28.967	605
2023-08-08	33.750	34.250	33.650	34.000	29.095	1,261
2023-08-07	34.450	34.450	33.600	33.650	28.796	1,284
2023-08-04	33.800	34.050	33.550	33.550	28.710	1,184
2023-08-03	34.000	34.200	33.850	33.850	28.967	995
2023-08-02	33.750	34.000	33.750	34.000	29.095	988
2023-08-01	34.150	34.250	33.600	33.900	29.009	1,710
2023-07-31	33.800	34.100	33.800	34.000	29.095	1,619
2023-07-28	33.950	34.000	33.650	33.700	28.838	538
2023-07-27	33.950	33.950	33.550	33.550	28.710	1,842
2023-07-26	33.500	33.850	33.500	33.550	28.710	903
2023-07-25	33.500	33.800	33.400	33.750	28.881	911
2023-07-24	33.600	33.850	33.300	33.700	28.838	1,748
2023-07-21	33.600	33.750	33.550	33.550	28.710	1,295
2023-07-20	33.400	33.600	33.350	33.450	28.624	352
2023-07-19	33.350	33.550	33.200	33.350	28.539	1,047
2023-07-18	33.050	33.500	33.000	33.100	28.325	822
2023-07-17	33.150	33.250	32.850	32.850	28.111	954
2023-07-14	32.950	33.100	32.700	32.900	28.154	2,120
2023-07-13	32.800	33.200	32.600	32.900	28.154	1,527
2023-07-12	32.750	32.950	32.550	32.550	27.854	1,850

← NewerPage 14 of 22 · 1,288 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	1.6800 EUR
2025-05-08	1.6800 EUR
2024-05-02	1.6800 EUR
2023-05-02	1.5931 EUR
2022-05-03	1.4244 EUR
2021-05-04	0.7057 EUR
2020-09-02	0.7000 EUR
2020-05-04	1.0300 EUR
2019-05-02	0.7215 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.