Van de Velde NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	31.500	31.500	30.700	31.200	31.200	2,914
2026-05-07	31.200	31.500	30.700	31.000	31.000	7,838
2026-05-06	32.800	33.300	32.700	32.900	31.220	8,936
2026-05-05	32.500	32.800	32.400	32.600	30.935	7,127
2026-05-04	32.800	33.000	32.400	32.400	30.746	9,147
2026-04-30	32.900	32.900	32.600	32.700	31.030	2,260
2026-04-29	32.600	32.800	32.300	32.600	30.935	3,261
2026-04-28	32.700	32.700	32.300	32.600	30.935	4,135
2026-04-27	32.400	32.600	32.200	32.600	30.935	2,175
2026-04-24	32.500	32.500	32.300	32.500	30.840	1,658
2026-04-23	32.300	32.500	32.200	32.500	30.840	1,277
2026-04-22	32.600	32.600	32.300	32.300	30.651	1,320
2026-04-21	32.300	32.500	32.300	32.500	30.840	1,384
2026-04-20	32.500	32.900	32.000	32.400	30.746	4,969
2026-04-17	32.100	32.900	32.000	32.300	30.651	4,485
2026-04-16	31.700	32.100	31.500	32.100	30.461	2,651
2026-04-15	31.600	32.000	31.400	31.800	30.176	6,853
2026-04-14	31.200	31.500	31.000	31.300	29.702	7,128
2026-04-13	31.600	31.600	31.000	31.200	29.607	4,936
2026-04-10	31.900	32.100	31.700	31.800	30.176	2,816
2026-04-09	31.200	31.900	31.000	31.700	30.081	5,115
2026-04-08	31.500	31.500	31.000	31.400	29.797	5,184
2026-04-07	30.300	31.000	30.300	30.500	28.943	3,406
2026-04-02	30.300	30.450	30.150	30.300	28.753	3,348
2026-04-01	30.800	30.800	30.600	30.700	29.132	2,576
2026-03-31	29.850	30.300	29.850	30.300	28.753	3,054
2026-03-30	29.800	29.850	29.500	29.800	28.278	6,835
2026-03-27	30.000	30.100	29.900	30.050	28.516	2,225
2026-03-26	30.400	30.500	30.050	30.100	28.563	4,410
2026-03-25	30.300	30.700	30.100	30.500	28.943	7,982
2026-03-24	29.800	30.100	29.800	30.100	28.563	1,608
2026-03-23	29.600	29.950	29.200	29.700	28.183	14,465
2026-03-20	29.750	29.800	29.650	29.650	28.136	4,526
2026-03-19	30.000	30.050	29.600	29.600	28.089	12,855
2026-03-18	30.200	30.300	30.000	30.100	28.563	4,035
2026-03-17	30.300	30.500	29.950	30.050	28.516	6,230
2026-03-16	30.250	30.450	29.900	30.150	28.610	6,401
2026-03-13	30.800	30.800	29.900	29.950	28.421	19,550
2026-03-12	30.800	31.000	30.250	30.250	28.705	6,280
2026-03-11	30.450	30.800	30.300	30.550	28.990	4,261
2026-03-10	31.000	31.200	30.300	30.500	28.943	9,293
2026-03-09	31.500	31.500	30.700	30.700	29.132	8,135
2026-03-06	31.750	31.950	31.500	31.500	29.892	6,191
2026-03-05	30.650	32.000	30.650	32.000	30.366	7,688
2026-03-04	30.500	30.900	30.500	30.900	29.322	1,558
2026-03-03	31.500	31.500	30.500	30.500	28.943	6,836
2026-03-02	31.550	31.550	31.350	31.350	29.749	3,018
2026-02-27	31.300	31.500	31.250	31.400	29.797	4,261
2026-02-26	31.600	31.600	31.300	31.300	29.702	4,000
2026-02-25	31.500	31.750	31.450	31.500	29.892	957
2026-02-24	31.500	31.750	31.400	31.700	30.081	2,976
2026-02-23	31.500	31.750	31.500	31.550	29.939	3,283
2026-02-20	31.000	31.300	30.850	31.300	29.702	2,312
2026-02-19	30.950	31.000	30.800	31.000	29.417	3,734
2026-02-18	30.950	31.000	30.850	30.900	29.322	1,852
2026-02-17	30.900	31.000	30.750	30.950	29.370	3,532
2026-02-16	30.900	31.000	30.750	30.950	29.370	2,740
2026-02-13	30.750	30.800	30.600	30.800	29.227	3,081
2026-02-12	30.600	30.700	30.500	30.500	28.943	2,382
2026-02-11	30.450	30.700	30.450	30.600	29.037	1,345

← NewerPage 3 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.