Valiant Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	83.600	84.300	83.000	83.600	69.430	7,334
2022-06-30	84.600	84.600	82.900	83.900	69.679	15,488
2022-06-29	85.000	85.800	83.900	85.000	70.593	14,604
2022-06-28	86.200	86.700	85.200	85.300	70.842	6,715
2022-06-27	86.200	86.900	85.300	85.500	71.008	8,027
2022-06-24	84.600	86.400	84.000	86.000	71.423	12,529
2022-06-23	84.100	84.600	83.600	83.600	69.430	12,497
2022-06-22	83.200	85.000	82.500	84.500	70.177	12,063
2022-06-21	83.800	85.200	83.400	83.400	69.264	11,273
2022-06-20	83.800	84.000	83.100	83.900	69.679	7,543
2022-06-17	83.900	84.500	83.300	83.300	69.181	30,167
2022-06-16	86.000	86.500	83.700	83.900	69.679	15,479
2022-06-15	85.500	86.100	85.000	85.000	70.593	16,747
2022-06-14	84.500	85.500	83.800	85.200	70.759	21,859
2022-06-13	85.100	85.500	84.000	84.700	70.343	28,324
2022-06-10	86.500	86.500	85.000	85.900	71.340	27,624
2022-06-09	87.100	87.300	86.600	86.700	72.004	15,044
2022-06-08	87.500	87.500	86.400	86.600	71.921	19,969
2022-06-07	88.000	88.200	87.100	87.100	72.337	19,018
2022-06-03	87.400	88.900	87.400	87.900	73.001	7,753
2022-06-02	89.200	89.200	87.300	87.400	72.586	17,315
2022-06-01	88.100	89.300	88.100	88.900	73.832	22,336
2022-05-31	89.000	89.800	87.000	87.600	72.752	59,599
2022-05-30	90.200	91.000	88.900	89.200	74.081	27,790
2022-05-27	91.600	91.600	89.800	90.200	74.911	16,793
2022-05-25	91.900	92.000	89.500	90.600	75.243	20,599
2022-05-24	90.700	92.500	90.700	91.300	75.825	17,615
2022-05-23	90.700	91.100	89.900	91.100	75.659	16,068
2022-05-20	90.800	90.800	89.100	89.600	74.413	37,760
2022-05-19	97.500	97.600	95.200	95.200	74.911	25,055
2022-05-18	97.500	99.600	97.500	97.900	77.036	34,446
2022-05-17	98.000	98.500	97.200	97.200	76.485	16,188
2022-05-16	97.900	99.000	97.200	97.700	76.878	17,372
2022-05-13	97.500	97.900	97.000	97.700	76.878	15,956
2022-05-12	96.500	96.500	95.700	96.300	75.777	20,948
2022-05-11	97.900	97.900	96.200	96.500	75.934	19,164
2022-05-10	97.700	98.900	97.500	97.500	76.721	32,333
2022-05-09	95.800	97.800	95.800	97.400	76.642	53,881
2022-05-06	97.500	97.500	95.500	96.600	76.013	35,906
2022-05-05	98.000	98.500	96.600	96.900	76.249	11,031
2022-05-04	98.300	98.500	97.800	98.000	77.114	27,561
2022-05-03	97.900	99.300	97.000	98.500	77.508	30,516
2022-05-02	97.800	98.000	96.000	96.700	76.092	25,049
2022-04-29	97.700	98.700	96.700	97.800	76.957	22,560
2022-04-28	96.900	97.800	96.100	97.400	76.642	14,936
2022-04-27	96.000	96.100	95.000	96.000	75.541	9,982
2022-04-26	95.900	97.300	95.700	95.900	75.462	42,471
2022-04-25	95.300	95.900	94.300	95.200	74.911	18,036
2022-04-22	95.700	95.900	95.000	95.700	75.305	13,370
2022-04-21	96.200	96.300	95.200	95.800	75.383	14,579
2022-04-20	95.800	96.900	95.800	95.900	75.462	9,462
2022-04-19	96.700	97.100	95.600	96.200	75.698	20,761
2022-04-14	96.000	96.100	95.200	96.100	75.619	19,858
2022-04-13	96.400	96.400	95.500	96.000	75.541	17,406
2022-04-12	95.400	96.800	95.400	96.800	76.170	16,007
2022-04-11	97.000	97.100	96.000	97.000	76.328	13,978
2022-04-08	95.200	96.100	94.600	96.000	75.541	15,610
2022-04-07	94.900	95.700	94.500	94.500	74.360	15,943
2022-04-06	96.500	96.800	94.300	95.200	74.911	19,207
2022-04-05	97.800	98.300	96.200	97.000	76.328	18,278

← NewerPage 19 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.