Valiant Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 102.80 | 103.20 | 101.20 | 101.40 | 93.077 | 35,091 |
| 2024-05-27 | 103.00 | 104.60 | 102.40 | 102.40 | 93.995 | 19,334 |
| 2024-05-24 | 104.00 | 105.40 | 102.00 | 102.80 | 94.362 | 48,816 |
| 2024-05-23 | 110.00 | 110.80 | 109.40 | 110.40 | 96.290 | 33,434 |
| 2024-05-22 | 110.60 | 110.60 | 109.60 | 109.80 | 95.767 | 12,176 |
| 2024-05-21 | 109.80 | 111.00 | 109.40 | 111.00 | 96.813 | 28,050 |
| 2024-05-17 | 109.40 | 110.40 | 109.20 | 109.80 | 95.767 | 19,308 |
| 2024-05-16 | 109.00 | 109.40 | 108.40 | 109.00 | 95.069 | 19,541 |
| 2024-05-15 | 109.00 | 109.60 | 108.40 | 109.00 | 95.069 | 18,017 |
| 2024-05-14 | 109.40 | 109.60 | 108.00 | 108.80 | 94.895 | 15,975 |
| 2024-05-13 | 110.40 | 110.80 | 109.20 | 109.60 | 95.592 | 13,447 |
| 2024-05-10 | 109.60 | 111.00 | 109.40 | 110.20 | 96.116 | 22,207 |
| 2024-05-08 | 109.60 | 110.00 | 108.80 | 109.40 | 95.418 | 25,634 |
| 2024-05-07 | 109.00 | 109.80 | 108.40 | 109.40 | 95.418 | 17,852 |
| 2024-05-06 | 108.80 | 108.80 | 105.80 | 108.40 | 94.546 | 55,597 |
| 2024-05-03 | 109.40 | 111.00 | 108.60 | 110.20 | 96.116 | 35,496 |
| 2024-05-02 | 107.80 | 109.40 | 107.40 | 109.40 | 95.418 | 24,557 |
| 2024-04-30 | 108.60 | 109.20 | 107.40 | 107.40 | 93.673 | 15,861 |
| 2024-04-29 | 108.20 | 108.60 | 107.60 | 108.60 | 94.720 | 13,729 |
| 2024-04-26 | 108.60 | 109.00 | 108.00 | 108.20 | 94.371 | 8,073 |
| 2024-04-25 | 107.40 | 108.40 | 107.20 | 108.00 | 94.197 | 12,166 |
| 2024-04-24 | 108.60 | 108.60 | 107.40 | 107.40 | 93.673 | 9,562 |
| 2024-04-23 | 108.20 | 108.40 | 107.20 | 108.40 | 94.546 | 15,125 |
| 2024-04-22 | 109.20 | 109.20 | 107.40 | 108.20 | 94.371 | 15,494 |
| 2024-04-19 | 107.60 | 109.00 | 107.20 | 109.00 | 95.069 | 11,465 |
| 2024-04-18 | 107.60 | 108.80 | 107.40 | 108.80 | 94.895 | 10,231 |
| 2024-04-17 | 106.60 | 108.20 | 106.60 | 107.60 | 93.848 | 6,993 |
| 2024-04-16 | 108.40 | 108.40 | 106.60 | 106.80 | 93.150 | 13,965 |
| 2024-04-15 | 108.00 | 109.00 | 107.20 | 108.80 | 94.895 | 26,028 |
| 2024-04-12 | 108.80 | 109.40 | 108.00 | 108.40 | 94.546 | 16,901 |
| 2024-04-11 | 109.60 | 109.60 | 108.00 | 108.60 | 94.720 | 25,901 |
| 2024-04-10 | 108.60 | 109.20 | 107.80 | 109.20 | 95.243 | 15,501 |
| 2024-04-09 | 108.60 | 108.80 | 107.80 | 108.20 | 94.371 | 12,217 |
| 2024-04-08 | 107.60 | 108.80 | 107.20 | 108.80 | 94.895 | 14,803 |
| 2024-04-05 | 106.80 | 107.20 | 106.20 | 107.20 | 93.499 | 13,175 |
| 2024-04-04 | 107.60 | 108.00 | 106.20 | 106.80 | 93.150 | 24,917 |
| 2024-04-03 | 106.40 | 107.60 | 106.40 | 107.60 | 93.848 | 27,203 |
| 2024-04-02 | 106.40 | 108.00 | 106.20 | 107.00 | 93.325 | 33,624 |
| 2024-03-28 | 106.20 | 106.40 | 105.60 | 105.80 | 92.278 | 20,895 |
| 2024-03-27 | 105.80 | 106.60 | 105.60 | 106.20 | 92.627 | 6,777 |
| 2024-03-26 | 105.40 | 106.40 | 105.00 | 106.20 | 92.627 | 12,034 |
| 2024-03-25 | 104.60 | 105.80 | 104.60 | 105.80 | 92.278 | 13,918 |
| 2024-03-22 | 104.40 | 105.40 | 104.40 | 104.60 | 91.231 | 15,478 |
| 2024-03-21 | 105.40 | 105.60 | 104.40 | 105.00 | 91.580 | 23,632 |
| 2024-03-20 | 105.00 | 106.40 | 104.60 | 105.00 | 91.580 | 25,675 |
| 2024-03-19 | 103.40 | 105.40 | 103.40 | 105.40 | 91.929 | 16,666 |
| 2024-03-18 | 104.20 | 104.80 | 103.00 | 103.80 | 90.534 | 23,724 |
| 2024-03-15 | 104.20 | 104.40 | 103.40 | 104.20 | 90.882 | 20,145 |
| 2024-03-14 | 105.00 | 105.20 | 103.60 | 104.00 | 90.708 | 24,519 |
| 2024-03-13 | 105.20 | 105.20 | 104.40 | 104.80 | 91.406 | 14,118 |
| 2024-03-12 | 104.20 | 105.20 | 104.20 | 105.00 | 91.580 | 16,016 |
| 2024-03-11 | 103.40 | 104.20 | 103.00 | 104.20 | 90.882 | 12,674 |
| 2024-03-08 | 104.20 | 104.60 | 103.40 | 104.00 | 90.708 | 11,663 |
| 2024-03-07 | 104.00 | 104.80 | 103.60 | 103.80 | 90.534 | 11,901 |
| 2024-03-06 | 103.80 | 104.00 | 103.20 | 104.00 | 90.708 | 13,712 |
| 2024-03-05 | 103.00 | 104.00 | 102.60 | 103.80 | 90.534 | 14,430 |
| 2024-03-04 | 103.00 | 104.00 | 102.80 | 103.40 | 90.185 | 13,677 |
| 2024-03-01 | 102.80 | 103.60 | 102.00 | 102.60 | 89.487 | 18,656 |
| 2024-02-29 | 103.60 | 104.00 | 102.40 | 102.60 | 89.487 | 24,199 |
| 2024-02-28 | 103.40 | 104.40 | 103.00 | 104.00 | 90.708 | 21,737 |
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.