Voyageurs du Monde SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-19 | 142.80 | 143.60 | 141.40 | 141.80 | 131.40 | 709 |
| 2024-06-18 | 139.60 | 143.60 | 139.60 | 143.00 | 132.52 | 8,021 |
| 2024-06-17 | 141.00 | 141.80 | 132.00 | 140.20 | 129.92 | 4,040 |
| 2024-06-14 | 144.20 | 145.20 | 142.60 | 143.60 | 133.07 | 4,701 |
| 2024-06-13 | 144.00 | 145.60 | 144.00 | 144.80 | 134.18 | 1,556 |
| 2024-06-12 | 144.80 | 145.60 | 144.00 | 144.40 | 133.81 | 654 |
| 2024-06-11 | 144.00 | 145.60 | 144.00 | 144.40 | 133.81 | 4,076 |
| 2024-06-10 | 143.00 | 145.80 | 143.00 | 144.80 | 134.18 | 3,361 |
| 2024-06-07 | 146.40 | 147.80 | 146.40 | 147.00 | 136.22 | 435 |
| 2024-06-06 | 147.80 | 148.20 | 147.00 | 147.20 | 136.41 | 5,444 |
| 2024-06-05 | 147.00 | 147.80 | 146.00 | 146.20 | 135.48 | 4,044 |
| 2024-06-04 | 146.40 | 147.20 | 146.00 | 146.20 | 135.48 | 637 |
| 2024-06-03 | 146.20 | 147.80 | 146.20 | 146.60 | 135.85 | 5,237 |
| 2024-05-31 | 145.00 | 147.40 | 145.00 | 146.80 | 136.04 | 1,524 |
| 2024-05-30 | 144.60 | 145.40 | 144.20 | 145.00 | 134.37 | 4,357 |
| 2024-05-29 | 144.00 | 144.80 | 144.00 | 144.20 | 133.63 | 920 |
| 2024-05-28 | 144.40 | 144.80 | 143.60 | 144.00 | 133.44 | 642 |
| 2024-05-27 | 143.60 | 144.60 | 143.60 | 144.40 | 133.81 | 656 |
| 2024-05-24 | 143.40 | 144.00 | 142.40 | 143.60 | 133.07 | 3,644 |
| 2024-05-23 | 142.40 | 143.80 | 142.40 | 142.40 | 131.96 | 1,213 |
| 2024-05-22 | 143.20 | 143.60 | 142.60 | 142.60 | 132.15 | 1,042 |
| 2024-05-21 | 143.20 | 143.80 | 143.00 | 143.80 | 133.26 | 236 |
| 2024-05-20 | 143.80 | 143.80 | 143.20 | 143.80 | 133.26 | 83 |
| 2024-05-17 | 143.20 | 143.80 | 143.20 | 143.80 | 133.26 | 4,234 |
| 2024-05-16 | 144.00 | 144.00 | 143.20 | 143.20 | 132.70 | 1,533 |
| 2024-05-15 | 143.40 | 144.60 | 142.60 | 144.00 | 133.44 | 1,735 |
| 2024-05-14 | 143.20 | 144.40 | 141.40 | 144.20 | 133.63 | 3,507 |
| 2024-05-13 | 142.40 | 144.20 | 142.40 | 143.40 | 132.89 | 1,721 |
| 2024-05-10 | 144.00 | 144.60 | 143.20 | 144.60 | 134.00 | 404 |
| 2024-05-09 | 142.20 | 144.00 | 142.20 | 144.00 | 133.44 | 474 |
| 2024-05-08 | 141.80 | 143.00 | 141.80 | 142.20 | 131.78 | 5,313 |
| 2024-05-07 | 142.00 | 142.80 | 141.60 | 142.40 | 131.96 | 9,350 |
| 2024-05-06 | 142.20 | 142.60 | 141.80 | 142.00 | 131.59 | 1,006 |
| 2024-05-03 | 142.00 | 142.40 | 141.00 | 141.20 | 130.85 | 414 |
| 2024-05-02 | 142.00 | 142.80 | 141.40 | 141.60 | 131.22 | 1,729 |
| 2024-04-30 | 142.00 | 143.00 | 141.00 | 141.60 | 131.22 | 2,225 |
| 2024-04-29 | 142.60 | 143.80 | 141.40 | 142.00 | 131.59 | 1,132 |
| 2024-04-26 | 142.60 | 143.00 | 140.40 | 142.60 | 132.15 | 1,010 |
| 2024-04-25 | 140.00 | 142.80 | 140.00 | 141.20 | 130.85 | 2,958 |
| 2024-04-24 | 144.60 | 144.60 | 139.60 | 140.00 | 129.74 | 7,310 |
| 2024-04-22 | 128.60 | 136.00 | 128.60 | 129.00 | 119.54 | 2,051 |
| 2024-04-19 | 130.00 | 133.00 | 127.80 | 128.60 | 119.17 | 2,602 |
| 2024-04-18 | 129.40 | 135.00 | 128.40 | 130.00 | 120.47 | 1,501 |
| 2024-04-17 | 128.60 | 131.00 | 128.40 | 129.20 | 119.73 | 899 |
| 2024-04-16 | 130.80 | 131.00 | 128.00 | 128.60 | 119.17 | 1,059 |
| 2024-04-15 | 134.00 | 134.40 | 130.80 | 131.00 | 121.40 | 766 |
| 2024-04-12 | 136.20 | 136.40 | 131.00 | 131.60 | 121.95 | 924 |
| 2024-04-11 | 138.20 | 138.20 | 136.00 | 136.20 | 126.22 | 403 |
| 2024-04-10 | 138.20 | 139.40 | 138.00 | 138.20 | 128.07 | 711 |
| 2024-04-09 | 138.00 | 140.00 | 136.60 | 138.00 | 127.88 | 1,437 |
| 2024-04-08 | 136.00 | 139.80 | 136.00 | 137.80 | 127.70 | 7,141 |
| 2024-04-05 | 131.00 | 135.00 | 128.80 | 135.00 | 125.10 | 1,800 |
| 2024-04-04 | 128.60 | 131.00 | 128.40 | 131.00 | 121.40 | 988 |
| 2024-04-03 | 130.20 | 130.20 | 127.40 | 128.40 | 118.99 | 869 |
| 2024-04-02 | 132.00 | 132.60 | 130.00 | 130.00 | 120.47 | 1,072 |
| 2024-03-28 | 129.00 | 134.00 | 129.00 | 132.50 | 122.79 | 2,202 |
| 2024-03-27 | 125.50 | 129.00 | 125.00 | 129.00 | 119.54 | 1,056 |
| 2024-03-26 | 126.50 | 126.50 | 125.00 | 125.00 | 115.84 | 1,875 |
| 2024-03-25 | 127.00 | 127.00 | 126.00 | 126.50 | 117.23 | 921 |
| 2024-03-22 | 125.00 | 126.50 | 124.00 | 126.50 | 117.23 | 795 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 6.7000 EUR |
| 2025-06-20 | 5.0000 EUR |
| 2023-06-22 | 3.0000 EUR |
| 2019-06-25 | 2.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.