The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
AMS, VALUE: Value8 N.V
01 Sep 2025
LAST:
6.300
CHANGE:
0.10
OPEN:
6.250
HIGH:
6.300
ASK:
7.230
VOLUME:
408
CHG(%):
1.56
PREV:
6.400
LOW:
6.250
BID:
7.110
CHART
Period:
End of Day
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
01 Sep 25
6.250
6.300
6.250
6.300
408
29 Aug 25
6.350
6.400
6.300
6.400
3.4K
28 Aug 25
6.250
6.350
6.200
6.300
986
27 Aug 25
6.400
6.400
6.250
6.250
2.1K
26 Aug 25
6.400
6.400
6.400
6.400
1.6K
25 Aug 25
6.300
6.400
6.250
6.400
3.9K
22 Aug 25
6.400
6.400
6.400
6.400
128
21 Aug 25
6.200
6.350
6.200
6.350
33
20 Aug 25
6.400
6.450
6.300
6.450
11K
19 Aug 25
6.250
6.350
6.250
6.350
9K
COMPANY PROFILE
Name:
Value8 N.V
About:
Value8 N.V. is a private equity firm specializing in middle market, buyout, add-on and growth capital investments in small and medium-sized companies. The firm primarily invests in the food, healthcare, business and financial services, energy, safety and security, water and environment, leisure, luxury products and internet sectors. It typically invests in Western Europe, primarily in the Netherlands, Belgium and France. The firm considers investments in companies with an enterprise value between "10 million ($10.74 million) and "150 million ($208.87 million). The firm prefers to take a seat on the board of directors and seeks to exit the investment through a public listing. Value8 NV was founded in 2008 and is headquartered in Bussum, Netherlands.
Industry:
Asset Management
Address:
Brediusweg 33, Bussum, Netherlands, 1401 AB
Website:
https://www.value8.com
ISIN:
NL0010661864
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 01, 0001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
14.32
DivYield:
0.03
Div/Share:
0.20
PtB:
0.55
PtS:
7.59
EBITDA:
6.06M
Shares:
9.6M
Market Cap:
60.5M
TECHNICAL INDICATORS
MA5:
6.33
MA10:
6.36
MA20:
6.31
MA50:
6.36
MA100:
6.21
MA200:
5.99
STO9:
25.00
STO14:
25.00
RSI14:
44.44
WPR14:
-75.00
MTM14:
-0.10
ROC14:
-0.02
ATR:
0.13
Week High:
6.40
Week Low:
6.20
Month High:
7.00
Month Low:
6.05
Year High:
7.00
Year Low:
5.55
Volatility:
29.01
RECENT SPLITS
Date
Ratio
04 Jan 2018
27-25
17 Jun 2016
21-20
15 Jun 2015
21-20
13 Jun 2014
21-20
27 Dec 2013
4-1
09 Feb 2009
1-8
09 Apr 1990
103-100
RECENT DIVIDENDS
Date
Amount
07 Jul 2025
$0.20
18 Nov 2024
$0.19
29 Aug 2023
$0.18
19 May 2023
$0.18
20 Jul 2022
$0.17
29 Jun 2021
$0.16
15 Oct 2020
$0.30
11 Jun 2020
$0.14
03 Oct 2019
$0.01
24 May 2019
$0.14