Valiant Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 97.100 | 98.400 | 97.100 | 98.300 | 90.232 | 16,243 |
| 2024-08-20 | 99.000 | 99.000 | 96.900 | 97.500 | 89.497 | 19,447 |
| 2024-08-19 | 97.700 | 98.900 | 97.700 | 98.600 | 90.507 | 21,979 |
| 2024-08-16 | 98.600 | 98.600 | 97.400 | 97.400 | 89.406 | 12,834 |
| 2024-08-15 | 97.700 | 98.200 | 97.100 | 98.200 | 90.140 | 12,257 |
| 2024-08-14 | 97.300 | 98.000 | 97.100 | 97.500 | 89.497 | 12,933 |
| 2024-08-13 | 98.100 | 98.400 | 96.900 | 97.000 | 89.038 | 8,477 |
| 2024-08-12 | 97.800 | 98.200 | 97.200 | 97.800 | 89.773 | 12,743 |
| 2024-08-09 | 97.800 | 98.700 | 97.000 | 97.400 | 89.406 | 13,741 |
| 2024-08-08 | 98.300 | 98.300 | 96.500 | 97.800 | 89.773 | 15,926 |
| 2024-08-07 | 98.000 | 98.100 | 96.700 | 98.100 | 90.048 | 14,416 |
| 2024-08-06 | 97.800 | 98.000 | 95.600 | 96.200 | 88.304 | 19,920 |
| 2024-08-05 | 96.300 | 96.800 | 95.100 | 96.800 | 88.855 | 23,528 |
| 2024-08-02 | 100.00 | 100.20 | 97.800 | 97.800 | 89.773 | 25,456 |
| 2024-07-31 | 99.800 | 100.60 | 99.200 | 99.700 | 91.517 | 18,894 |
| 2024-07-30 | 99.700 | 100.00 | 99.100 | 99.600 | 91.425 | 9,988 |
| 2024-07-29 | 99.700 | 100.60 | 98.500 | 99.700 | 91.517 | 24,066 |
| 2024-07-26 | 105.00 | 105.00 | 97.700 | 99.500 | 91.333 | 81,160 |
| 2024-07-25 | 105.20 | 105.60 | 104.20 | 105.40 | 96.749 | 12,141 |
| 2024-07-24 | 105.60 | 106.20 | 105.00 | 106.20 | 97.483 | 11,241 |
| 2024-07-23 | 104.40 | 106.00 | 104.40 | 105.60 | 96.933 | 10,357 |
| 2024-07-22 | 104.60 | 105.80 | 104.00 | 105.40 | 96.749 | 18,139 |
| 2024-07-19 | 105.60 | 106.00 | 104.20 | 104.80 | 96.198 | 11,228 |
| 2024-07-18 | 102.80 | 106.20 | 102.20 | 105.60 | 96.933 | 23,548 |
| 2024-07-17 | 102.40 | 102.80 | 101.80 | 102.40 | 93.995 | 11,486 |
| 2024-07-16 | 102.20 | 102.60 | 101.60 | 102.20 | 93.812 | 6,575 |
| 2024-07-15 | 102.60 | 102.60 | 101.60 | 102.20 | 93.812 | 10,097 |
| 2024-07-12 | 103.40 | 103.40 | 102.80 | 103.00 | 94.546 | 8,401 |
| 2024-07-11 | 103.40 | 103.40 | 102.40 | 103.40 | 94.913 | 11,864 |
| 2024-07-10 | 102.80 | 103.20 | 102.00 | 103.20 | 94.730 | 7,519 |
| 2024-07-09 | 102.00 | 102.40 | 101.20 | 102.20 | 93.812 | 7,010 |
| 2024-07-08 | 100.80 | 101.40 | 100.60 | 101.40 | 93.077 | 12,018 |
| 2024-07-05 | 100.80 | 101.40 | 100.60 | 101.20 | 92.894 | 7,498 |
| 2024-07-04 | 100.80 | 101.60 | 100.60 | 101.00 | 92.710 | 6,826 |
| 2024-07-03 | 101.00 | 101.20 | 100.60 | 100.60 | 92.343 | 8,038 |
| 2024-07-02 | 101.60 | 101.60 | 100.40 | 100.80 | 92.527 | 14,834 |
| 2024-07-01 | 102.40 | 102.60 | 101.40 | 101.40 | 93.077 | 13,020 |
| 2024-06-28 | 102.20 | 102.20 | 101.40 | 101.80 | 93.445 | 11,011 |
| 2024-06-27 | 102.80 | 102.80 | 101.40 | 101.80 | 93.445 | 12,125 |
| 2024-06-26 | 102.80 | 102.80 | 101.20 | 101.60 | 93.261 | 11,673 |
| 2024-06-25 | 102.80 | 103.00 | 102.00 | 102.40 | 93.995 | 10,856 |
| 2024-06-24 | 101.40 | 103.00 | 101.40 | 102.60 | 94.179 | 13,063 |
| 2024-06-21 | 102.60 | 102.60 | 101.20 | 101.40 | 93.077 | 16,823 |
| 2024-06-20 | 102.20 | 102.80 | 101.40 | 102.80 | 94.362 | 14,092 |
| 2024-06-19 | 102.60 | 103.20 | 102.20 | 102.60 | 94.179 | 16,313 |
| 2024-06-18 | 101.80 | 102.80 | 101.80 | 102.80 | 94.362 | 9,474 |
| 2024-06-17 | 102.00 | 102.80 | 101.60 | 102.00 | 93.628 | 12,383 |
| 2024-06-14 | 103.00 | 103.00 | 101.20 | 101.80 | 93.445 | 20,051 |
| 2024-06-13 | 102.80 | 103.20 | 102.20 | 103.20 | 94.730 | 27,647 |
| 2024-06-12 | 101.80 | 103.00 | 101.80 | 102.40 | 93.995 | 12,365 |
| 2024-06-11 | 102.40 | 102.80 | 101.60 | 101.80 | 93.445 | 12,704 |
| 2024-06-10 | 102.00 | 102.60 | 101.60 | 102.60 | 94.179 | 11,023 |
| 2024-06-07 | 103.00 | 103.00 | 102.20 | 102.40 | 93.995 | 10,314 |
| 2024-06-06 | 101.60 | 103.20 | 101.40 | 103.20 | 94.730 | 11,774 |
| 2024-06-05 | 102.80 | 102.80 | 101.40 | 101.80 | 93.445 | 13,381 |
| 2024-06-04 | 102.00 | 102.80 | 101.20 | 102.80 | 94.362 | 19,295 |
| 2024-06-03 | 103.40 | 103.80 | 102.00 | 102.40 | 93.995 | 23,137 |
| 2024-05-31 | 102.00 | 103.00 | 100.80 | 103.00 | 94.546 | 47,671 |
| 2024-05-30 | 100.60 | 101.60 | 100.60 | 101.60 | 93.261 | 15,609 |
| 2024-05-29 | 101.00 | 102.00 | 100.00 | 100.40 | 92.159 | 19,682 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 6.0000 CHF |
| 2025-05-16 | 5.8000 CHF |
| 2024-05-24 | 5.5000 CHF |
| 2023-05-22 | 5.0000 CHF |
| 2022-05-20 | 5.0000 CHF |
| 2021-05-21 | 5.0000 CHF |
| 2020-05-15 | 5.0000 CHF |
| 2019-05-20 | 4.4000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.