Valartis Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	13.850	13.850	13.850	13.850	13.248	100
2023-07-04	13.550	13.550	13.550	13.550	12.961	525
2023-06-30	13.700	13.850	13.550	13.850	13.248	354
2023-06-29	14.250	14.250	14.000	14.000	13.391	160
2023-06-28	13.450	13.700	13.450	13.700	13.104	250
2023-06-26	13.400	13.900	13.400	13.900	13.296	1,036
2023-06-22	12.800	13.400	12.800	13.400	12.817	587
2023-06-20	12.500	12.800	12.300	12.800	12.244	1,108
2023-06-15	12.800	12.800	12.800	12.800	12.244	8
2023-06-14	12.800	12.800	12.800	12.800	12.244	25
2023-06-13	13.000	13.000	13.000	13.000	12.435	100
2023-06-12	12.550	12.950	12.500	12.950	12.387	918
2023-06-09	12.800	12.800	12.800	12.800	12.244	120
2023-06-07	12.850	12.950	12.850	12.850	12.291	330
2023-06-06	12.700	12.700	12.700	12.700	12.148	354
2023-06-05	12.700	12.700	12.700	12.700	12.148	316
2023-06-02	12.900	12.900	12.850	12.850	12.291	190
2023-06-01	13.050	13.050	12.700	12.700	12.148	562
2023-05-31	13.000	13.000	12.350	12.750	12.196	5,406
2023-05-30	13.300	13.550	13.300	13.550	12.961	365
2023-05-26	13.200	13.600	13.200	13.600	13.009	154
2023-05-25	13.150	13.150	13.150	13.150	12.578	5
2023-05-23	13.800	13.800	13.800	13.800	13.200	180
2023-05-22	13.750	14.150	13.050	13.050	12.483	22,342
2023-05-19	14.000	14.000	13.250	13.800	13.200	544
2023-05-17	13.450	13.450	13.000	13.400	12.817	2,120
2023-05-16	13.250	13.500	12.750	13.000	12.435	3,928
2023-05-15	13.500	13.500	13.500	13.500	12.913	36
2023-05-12	13.300	13.500	13.300	13.500	12.913	160
2023-05-11	13.500	13.500	13.500	13.500	12.913	1
2023-05-09	13.450	13.650	13.450	13.650	13.057	50
2023-05-08	13.450	13.450	13.400	13.400	12.817	109
2023-05-05	12.750	13.450	12.500	13.450	12.865	1,992
2023-05-04	13.450	13.450	12.850	12.850	12.291	423
2023-05-03	12.700	13.650	12.700	13.450	12.865	1,853
2023-05-02	13.250	13.800	13.200	13.800	13.200	297
2023-04-28	13.050	13.950	13.050	13.050	12.483	1,152
2023-04-26	14.000	14.000	13.300	13.600	13.009	10,563
2023-04-25	14.150	14.700	14.000	14.250	13.630	12,559
2023-04-24	13.350	14.200	13.350	14.150	13.535	2,395
2023-04-21	13.150	13.900	12.950	13.500	12.913	5,531
2023-04-20	13.200	13.200	12.800	12.950	12.387	2,988
2023-04-19	12.700	13.100	12.550	12.800	12.244	1,578
2023-04-18	12.650	12.950	12.300	12.550	12.004	1,186
2023-04-17	12.550	13.100	12.300	12.500	11.957	8,296
2023-04-14	15.600	15.600	12.500	12.500	11.957	29,546
2023-04-13	16.300	16.900	16.300	16.900	16.165	50
2023-04-12	16.700	16.950	16.600	16.600	15.878	184
2023-04-11	16.950	16.950	16.950	16.950	16.213	38
2023-04-06	16.600	17.000	16.600	17.000	16.261	64
2023-04-05	17.050	17.050	17.000	17.050	16.309	391
2023-04-03	17.200	17.500	17.200	17.500	16.739	655
2023-03-31	17.500	17.500	17.450	17.500	16.739	2,514
2023-03-30	17.100	17.500	17.100	17.500	16.739	1,850
2023-03-28	17.100	17.100	17.100	17.100	16.357	974
2023-03-27	17.100	17.100	17.000	17.000	16.261	104
2023-03-24	17.900	17.900	16.650	17.900	17.122	302
2023-03-23	18.000	18.000	16.600	17.700	16.930	1,218
2023-03-21	18.000	18.000	18.000	18.000	17.217	104
2023-03-20	18.000	18.000	18.000	18.000	17.217	30

← NewerPage 11 of 17 · 991 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.