Valiant Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	94.400	94.400	92.000	94.000	78.067	11,640
2022-09-23	96.400	96.400	93.600	93.600	77.735	18,523
2022-09-22	94.500	97.000	94.500	96.500	80.143	24,472
2022-09-21	95.800	96.800	95.500	95.800	79.562	24,449
2022-09-20	95.800	96.600	95.100	96.100	79.811	16,044
2022-09-19	94.400	96.200	94.200	95.900	79.645	18,680
2022-09-16	94.700	95.600	94.600	95.400	79.230	35,265
2022-09-15	94.900	95.600	94.600	95.200	79.064	11,870
2022-09-14	94.000	95.200	93.700	94.900	78.815	11,122
2022-09-13	94.000	95.400	93.300	94.900	78.815	40,466
2022-09-12	91.800	94.000	91.800	94.000	78.067	28,052
2022-09-09	91.800	92.900	91.800	92.000	76.406	7,470
2022-09-08	91.900	92.400	91.300	92.400	76.738	8,600
2022-09-07	92.100	93.000	91.200	92.000	76.406	13,333
2022-09-06	92.800	92.800	91.300	92.100	76.489	10,210
2022-09-05	91.100	92.500	89.400	92.000	76.406	26,401
2022-09-02	92.300	92.300	90.100	91.300	75.825	11,175
2022-09-01	91.700	91.900	89.900	90.500	75.160	17,134
2022-08-31	92.000	92.800	90.700	92.800	77.070	25,697
2022-08-30	94.200	95.300	91.900	91.900	76.323	26,210
2022-08-29	91.500	96.000	90.500	95.400	79.230	78,874
2022-08-26	88.600	89.700	88.400	89.400	74.247	14,511
2022-08-25	89.200	89.200	88.000	88.900	73.832	8,878
2022-08-24	88.000	88.900	87.700	88.900	73.832	7,968
2022-08-23	88.600	88.600	87.800	88.400	73.416	7,523
2022-08-22	89.600	89.600	87.600	89.000	73.915	11,830
2022-08-19	88.900	89.800	88.900	89.400	74.247	4,671
2022-08-18	90.500	90.500	89.000	89.500	74.330	4,914
2022-08-17	91.900	91.900	88.800	90.200	74.911	16,313
2022-08-16	91.400	91.900	90.600	91.400	75.908	6,583
2022-08-15	92.500	92.500	91.600	91.800	76.240	7,702
2022-08-12	92.900	92.900	91.600	92.100	76.489	7,583
2022-08-11	91.800	93.100	91.100	91.900	76.323	15,763
2022-08-10	91.000	91.600	90.600	91.500	75.991	14,263
2022-08-09	89.600	90.400	89.300	90.300	74.994	17,441
2022-08-08	89.800	90.700	89.300	89.600	74.413	12,106
2022-08-05	87.700	89.700	87.700	89.500	74.330	9,513
2022-08-04	87.700	89.800	86.700	88.100	73.167	16,169
2022-08-03	85.500	87.100	85.500	87.100	72.337	12,786
2022-08-02	85.600	87.200	85.400	86.400	71.755	16,515
2022-07-29	85.800	85.800	84.700	85.600	71.091	7,942
2022-07-28	86.400	86.400	84.600	84.800	70.426	7,688
2022-07-27	85.000	86.000	84.700	85.600	71.091	14,661
2022-07-26	85.500	86.600	85.300	85.700	71.174	7,355
2022-07-25	86.000	86.300	84.900	86.200	71.589	8,698
2022-07-22	85.100	85.400	84.500	84.800	70.426	5,611
2022-07-21	85.500	86.900	85.500	86.100	71.506	9,415
2022-07-20	86.000	87.100	85.600	86.300	71.672	8,703
2022-07-19	85.000	86.800	84.300	86.600	71.921	10,817
2022-07-18	84.900	85.900	84.700	85.600	71.091	23,550
2022-07-15	84.400	84.700	83.400	84.700	70.343	6,286
2022-07-14	84.500	85.300	83.700	84.100	69.845	13,025
2022-07-13	85.100	85.500	84.400	85.000	70.593	9,078
2022-07-12	84.800	86.200	84.800	85.900	71.340	11,047
2022-07-11	85.700	85.900	84.900	85.800	71.257	14,189
2022-07-08	84.400	86.900	84.000	86.500	71.838	17,666
2022-07-07	83.300	84.700	83.300	84.300	70.011	12,212
2022-07-06	84.100	84.800	83.300	83.300	69.181	12,300
2022-07-05	83.500	84.400	82.600	83.300	69.181	22,072
2022-07-04	83.000	84.400	82.700	84.400	70.094	6,670

← NewerPage 18 of 22 · 1,261 trading daysOlder →

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.