Value8 N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-07-24 | 5.700 | 5.700 | 5.700 | 5.700 | 5.181 | 3,209 |
| 2024-07-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.181 | 1,630 |
| 2024-07-22 | 5.700 | 5.700 | 5.700 | 5.700 | 5.181 | 2,309 |
| 2024-07-19 | 5.650 | 5.700 | 5.650 | 5.700 | 5.181 | 1,418 |
| 2024-07-18 | 5.600 | 5.700 | 5.500 | 5.600 | 5.090 | 11,087 |
| 2024-07-17 | 5.750 | 5.800 | 5.650 | 5.650 | 5.135 | 2,229 |
| 2024-07-16 | 5.650 | 5.800 | 5.650 | 5.800 | 5.272 | 5,540 |
| 2024-07-15 | 5.650 | 5.650 | 5.650 | 5.650 | 5.135 | 523 |
| 2024-07-12 | 5.750 | 5.800 | 5.700 | 5.800 | 5.272 | 1,409 |
| 2024-07-11 | 5.750 | 5.750 | 5.650 | 5.750 | 5.226 | 6,165 |
| 2024-07-10 | 5.750 | 5.750 | 5.650 | 5.750 | 5.226 | 1,480 |
| 2024-07-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.226 | 120 |
| 2024-07-08 | 5.700 | 5.750 | 5.650 | 5.750 | 5.226 | 1,654 |
| 2024-07-05 | 5.750 | 5.750 | 5.700 | 5.700 | 5.181 | 1,087 |
| 2024-07-04 | 5.700 | 5.700 | 5.700 | 5.700 | 5.181 | 521 |
| 2024-07-02 | 5.750 | 5.800 | 5.750 | 5.800 | 5.272 | 600 |
| 2024-07-01 | 5.800 | 5.800 | 5.800 | 5.800 | 5.272 | 144 |
| 2024-06-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.226 | 1,640 |
| 2024-06-27 | 5.750 | 5.750 | 5.650 | 5.650 | 5.135 | 4,000 |
| 2024-06-26 | 5.650 | 5.650 | 5.650 | 5.650 | 5.135 | 9,000 |
| 2024-06-25 | 5.800 | 5.800 | 5.800 | 5.800 | 5.272 | 60 |
| 2024-06-24 | 5.750 | 5.800 | 5.750 | 5.800 | 5.272 | 800 |
| 2024-06-21 | 5.750 | 5.750 | 5.650 | 5.650 | 5.135 | 1,180 |
| 2024-06-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.226 | 500 |
| 2024-06-19 | 5.650 | 5.800 | 5.650 | 5.650 | 5.135 | 7,906 |
| 2024-06-18 | 5.750 | 5.750 | 5.700 | 5.700 | 5.181 | 910 |
| 2024-06-17 | 5.800 | 5.800 | 5.650 | 5.650 | 5.135 | 5,350 |
| 2024-06-14 | 5.800 | 5.850 | 5.800 | 5.800 | 5.272 | 5,250 |
| 2024-06-13 | 5.700 | 5.700 | 5.700 | 5.700 | 5.181 | 302 |
| 2024-06-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.226 | 350 |
| 2024-06-10 | 5.750 | 5.750 | 5.600 | 5.750 | 5.226 | 1,604 |
| 2024-06-07 | 5.750 | 5.750 | 5.650 | 5.650 | 5.135 | 3,434 |
| 2024-06-06 | 5.800 | 5.800 | 5.800 | 5.800 | 5.272 | 62 |
| 2024-06-04 | 5.750 | 5.750 | 5.700 | 5.700 | 5.181 | 900 |
| 2024-06-03 | 5.850 | 5.900 | 5.750 | 5.900 | 5.363 | 43,656 |
| 2024-05-31 | 5.750 | 5.800 | 5.750 | 5.750 | 5.226 | 7,239 |
| 2024-05-30 | 5.600 | 5.800 | 5.550 | 5.700 | 5.181 | 25,756 |
| 2024-05-29 | 5.750 | 5.750 | 5.600 | 5.650 | 5.135 | 23,439 |
| 2024-05-28 | 5.750 | 5.750 | 5.650 | 5.650 | 5.135 | 642 |
| 2024-05-27 | 5.800 | 5.800 | 5.700 | 5.750 | 5.226 | 3,493 |
| 2024-05-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.272 | 2 |
| 2024-05-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.272 | 31 |
| 2024-05-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.226 | 1,022 |
| 2024-05-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.226 | 125 |
| 2024-05-20 | 5.700 | 5.700 | 5.700 | 5.700 | 5.181 | 300 |
| 2024-05-17 | 5.700 | 5.750 | 5.650 | 5.700 | 5.181 | 3,800 |
| 2024-05-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.272 | 150 |
| 2024-05-15 | 5.750 | 5.800 | 5.700 | 5.800 | 5.272 | 2,859 |
| 2024-05-14 | 5.850 | 5.850 | 5.800 | 5.800 | 5.272 | 18,465 |
| 2024-05-13 | 5.800 | 5.850 | 5.800 | 5.850 | 5.317 | 1,517 |
| 2024-05-10 | 5.750 | 5.800 | 5.700 | 5.750 | 5.226 | 6,936 |
| 2024-05-09 | 5.650 | 5.650 | 5.650 | 5.650 | 5.135 | 200 |
| 2024-05-08 | 5.750 | 5.750 | 5.650 | 5.650 | 5.135 | 1,306 |
| 2024-05-07 | 5.750 | 5.750 | 5.750 | 5.750 | 5.226 | 457 |
| 2024-05-06 | 5.800 | 5.800 | 5.650 | 5.750 | 5.226 | 1,720 |
| 2024-05-03 | 5.750 | 5.800 | 5.750 | 5.750 | 5.226 | 9,503 |
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.