Valartis Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	13.500	14.000	13.500	13.950	13.344	118
2023-11-21	14.150	14.350	14.150	14.350	13.726	90
2023-11-20	14.250	14.250	14.000	14.250	13.630	170
2023-11-17	13.950	14.200	13.750	14.000	13.391	472
2023-11-16	13.850	14.150	13.850	13.850	13.248	536
2023-11-15	13.850	13.900	13.850	13.900	13.296	100
2023-11-14	13.750	13.850	13.750	13.850	13.248	1,262
2023-11-13	14.050	14.050	13.550	13.750	13.152	73,444
2023-11-10	12.800	13.800	12.550	13.800	13.200	2,109
2023-11-09	12.700	13.000	12.700	12.750	12.196	2,656
2023-11-02	12.500	12.850	12.500	12.800	12.244	701
2023-11-01	12.600	13.000	12.500	13.000	12.435	422
2023-10-31	12.500	13.000	12.500	12.950	12.387	1,058
2023-10-27	13.000	13.000	13.000	13.000	12.435	100
2023-10-16	13.000	13.000	12.800	12.800	12.244	40
2023-10-13	12.800	12.800	12.450	12.600	12.052	1,763
2023-10-12	12.950	12.950	12.950	12.950	12.387	82
2023-10-11	12.950	13.000	12.750	12.750	12.196	188
2023-10-10	12.600	12.750	12.600	12.750	12.196	16
2023-10-09	12.300	12.300	12.300	12.300	11.765	80
2023-10-06	12.500	13.000	12.500	13.000	12.435	406
2023-10-02	12.400	13.750	12.400	13.750	13.152	108
2023-09-29	12.700	12.950	12.700	12.950	12.387	636
2023-09-28	12.950	12.950	12.950	12.950	12.387	105
2023-09-26	12.900	12.950	12.900	12.950	12.387	150
2023-09-25	12.950	13.000	12.950	13.000	12.435	100
2023-09-22	12.950	13.000	12.950	12.950	12.387	202
2023-09-21	12.500	13.000	12.500	13.000	12.435	200
2023-09-19	12.000	13.000	12.000	13.000	12.435	409
2023-09-14	12.000	12.500	12.000	12.500	11.957	53
2023-09-13	12.900	12.900	12.900	12.900	12.339	61
2023-09-08	13.000	13.000	13.000	13.000	12.435	50
2023-09-07	12.500	13.000	12.500	13.000	12.435	640
2023-09-01	12.950	13.200	12.950	13.200	12.626	30
2023-08-31	12.950	12.950	12.950	12.950	12.387	50
2023-08-18	14.350	14.350	14.350	14.350	13.726	50
2023-08-17	12.500	12.500	12.500	12.500	11.957	8
2023-08-16	12.050	12.500	11.900	11.900	11.383	3,068
2023-08-15	12.750	13.050	12.300	13.050	12.483	1,852
2023-08-11	13.000	13.000	13.000	13.000	12.435	580
2023-08-10	14.450	14.450	12.750	13.500	12.913	3,561
2023-08-08	14.300	14.300	14.300	14.300	13.678	60
2023-08-04	14.250	14.250	14.250	14.250	13.630	74
2023-08-02	14.000	14.000	13.700	13.700	13.104	234
2023-07-31	14.250	14.300	14.250	14.300	13.678	320
2023-07-28	14.150	14.200	14.150	14.200	13.583	100
2023-07-27	14.150	14.150	14.150	14.150	13.535	80
2023-07-26	14.150	14.150	14.150	14.150	13.535	80
2023-07-25	14.150	14.150	14.150	14.150	13.535	60
2023-07-24	13.500	13.800	13.500	13.800	13.200	410
2023-07-21	14.150	14.150	14.150	14.150	13.535	80
2023-07-20	13.650	14.150	13.650	14.150	13.535	200
2023-07-19	13.500	13.500	13.250	13.400	12.817	1,873
2023-07-18	13.700	14.200	12.600	14.200	13.583	351
2023-07-14	14.000	14.000	13.950	13.950	13.344	160
2023-07-13	13.600	14.950	13.000	14.950	14.300	1,935
2023-07-12	13.300	13.750	13.300	13.700	13.104	888
2023-07-11	13.600	13.600	13.600	13.600	13.009	8
2023-07-10	13.500	13.850	13.500	13.850	13.248	88
2023-07-07	13.700	13.700	13.700	13.700	13.104	50

← NewerPage 10 of 17 · 994 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-16	0.5000 CHF
2019-05-16	0.1000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.