Value8 N.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 5.650 | 5.700 | 5.650 | 5.650 | 5.311 | 10,074 |
| 2025-01-28 | 5.650 | 5.650 | 5.650 | 5.650 | 5.311 | 4 |
| 2025-01-27 | 5.650 | 5.700 | 5.650 | 5.650 | 5.311 | 2,201 |
| 2025-01-24 | 5.750 | 5.800 | 5.650 | 5.650 | 5.311 | 801 |
| 2025-01-23 | 5.750 | 5.750 | 5.650 | 5.650 | 5.311 | 184 |
| 2025-01-22 | 5.700 | 5.700 | 5.650 | 5.650 | 5.311 | 1,426 |
| 2025-01-20 | 5.800 | 5.800 | 5.750 | 5.750 | 5.405 | 229 |
| 2025-01-17 | 5.700 | 5.800 | 5.700 | 5.800 | 5.452 | 1,196 |
| 2025-01-16 | 5.700 | 5.750 | 5.700 | 5.750 | 5.405 | 1,484 |
| 2025-01-15 | 5.700 | 5.800 | 5.650 | 5.650 | 5.311 | 6,243 |
| 2025-01-14 | 5.650 | 5.650 | 5.600 | 5.650 | 5.311 | 28,114 |
| 2025-01-13 | 5.700 | 5.700 | 5.650 | 5.650 | 5.311 | 2,362 |
| 2025-01-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.405 | 1,100 |
| 2025-01-09 | 5.700 | 5.750 | 5.700 | 5.750 | 5.405 | 1,000 |
| 2025-01-08 | 5.650 | 5.700 | 5.650 | 5.700 | 5.358 | 849 |
| 2025-01-07 | 5.850 | 5.850 | 5.700 | 5.700 | 5.358 | 2,446 |
| 2025-01-03 | 5.800 | 5.850 | 5.750 | 5.850 | 5.499 | 2,062 |
| 2025-01-02 | 5.800 | 5.800 | 5.800 | 5.800 | 5.452 | 2,430 |
| 2024-12-31 | 5.750 | 5.850 | 5.750 | 5.850 | 5.499 | 1,729 |
| 2024-12-30 | 5.750 | 5.850 | 5.650 | 5.750 | 5.405 | 8,154 |
| 2024-12-27 | 5.650 | 5.800 | 5.650 | 5.650 | 5.311 | 4,648 |
| 2024-12-24 | 5.800 | 5.800 | 5.700 | 5.700 | 5.358 | 270 |
| 2024-12-23 | 5.650 | 5.850 | 5.650 | 5.800 | 5.452 | 12,305 |
| 2024-12-20 | 5.650 | 5.650 | 5.600 | 5.600 | 5.264 | 13,429 |
| 2024-12-18 | 5.700 | 5.700 | 5.700 | 5.700 | 5.358 | 500 |
| 2024-12-17 | 5.700 | 5.700 | 5.700 | 5.700 | 5.358 | 1 |
| 2024-12-16 | 5.700 | 5.700 | 5.650 | 5.700 | 5.358 | 3,550 |
| 2024-12-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.405 | 1,500 |
| 2024-12-12 | 5.800 | 5.800 | 5.700 | 5.750 | 5.405 | 1,027 |
| 2024-12-11 | 5.800 | 5.800 | 5.700 | 5.700 | 5.358 | 120 |
| 2024-12-10 | 5.750 | 5.800 | 5.700 | 5.800 | 5.452 | 294 |
| 2024-12-09 | 5.650 | 5.750 | 5.650 | 5.750 | 5.405 | 2,774 |
| 2024-12-06 | 5.700 | 5.750 | 5.700 | 5.750 | 5.405 | 3,120 |
| 2024-12-05 | 5.750 | 5.750 | 5.700 | 5.700 | 5.358 | 182 |
| 2024-12-04 | 5.750 | 5.800 | 5.750 | 5.800 | 5.452 | 1,280 |
| 2024-12-03 | 5.800 | 5.800 | 5.750 | 5.750 | 5.405 | 1,810 |
| 2024-12-02 | 5.850 | 5.850 | 5.750 | 5.750 | 5.405 | 3,790 |
| 2024-11-29 | 5.900 | 5.900 | 5.750 | 5.800 | 5.452 | 11,231 |
| 2024-11-28 | 5.600 | 5.900 | 5.600 | 5.850 | 5.499 | 35,190 |
| 2024-11-27 | 5.600 | 5.600 | 5.600 | 5.600 | 5.264 | 132 |
| 2024-11-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.264 | 1,000 |
| 2024-11-25 | 5.600 | 5.650 | 5.600 | 5.650 | 5.311 | 1,202 |
| 2024-11-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.264 | 3,464 |
| 2024-11-21 | 5.650 | 5.650 | 5.600 | 5.600 | 5.264 | 1,667 |
| 2024-11-20 | 5.700 | 5.700 | 5.700 | 5.700 | 5.358 | 110 |
| 2024-11-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.264 | 1,100 |
| 2024-11-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.264 | 300 |
| 2024-11-15 | 5.650 | 5.750 | 5.650 | 5.750 | 5.226 | 2,301 |
| 2024-11-14 | 5.700 | 5.700 | 5.700 | 5.700 | 5.181 | 5,160 |
| 2024-11-13 | 5.650 | 5.700 | 5.650 | 5.700 | 5.181 | 3,092 |
| 2024-11-12 | 5.650 | 5.650 | 5.650 | 5.650 | 5.135 | 15,021 |
| 2024-11-11 | 5.650 | 5.650 | 5.650 | 5.650 | 5.135 | 491 |
| 2024-11-07 | 5.650 | 5.700 | 5.650 | 5.650 | 5.135 | 2,730 |
| 2024-11-06 | 5.650 | 5.650 | 5.650 | 5.650 | 5.135 | 60 |
| 2024-11-05 | 5.700 | 5.700 | 5.650 | 5.650 | 5.135 | 8,124 |
| 2024-11-04 | 5.650 | 5.650 | 5.650 | 5.650 | 5.135 | 40 |
| 2024-11-01 | 5.650 | 5.650 | 5.650 | 5.650 | 5.135 | 870 |
| 2024-10-31 | 5.700 | 5.700 | 5.700 | 5.700 | 5.181 | 300 |
| 2024-10-30 | 5.700 | 5.700 | 5.700 | 5.700 | 5.181 | 300 |
| 2024-10-29 | 5.650 | 5.800 | 5.650 | 5.800 | 5.272 | 1,200 |
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.