Valartis Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	17.900	17.900	17.000	17.000	16.261	136
2022-12-02	17.900	17.900	17.900	17.900	17.122	50
2022-12-01	17.850	17.850	17.750	17.850	17.074	25
2022-11-30	17.900	17.900	17.900	17.900	17.122	50
2022-11-29	17.700	17.800	17.000	17.000	16.261	701
2022-11-25	17.950	17.950	17.950	17.950	17.170	120
2022-11-22	18.000	18.000	17.950	17.950	17.170	40
2022-11-21	17.800	17.800	17.800	17.800	17.026	160
2022-11-18	17.200	18.000	17.000	18.000	17.217	5,163
2022-11-17	17.500	17.600	17.500	17.600	16.835	306
2022-11-16	17.900	17.900	17.500	17.500	16.739	436
2022-11-15	18.000	18.000	17.600	17.600	16.835	791
2022-11-11	18.000	18.000	18.000	18.000	17.217	2,000
2022-11-10	18.000	18.000	17.350	18.000	17.217	2,336
2022-11-09	17.850	18.000	17.650	18.000	17.217	1,670
2022-11-08	17.800	17.950	17.550	17.850	17.074	6,143
2022-11-07	17.200	17.900	17.200	17.850	17.074	8,430
2022-11-04	16.450	17.750	16.450	17.700	16.930	6,051
2022-11-03	15.700	16.500	15.650	16.500	15.783	4,807
2022-11-02	16.000	16.500	15.350	15.350	14.683	1,053
2022-11-01	15.800	16.000	15.750	16.000	15.304	2,604
2022-10-31	15.800	15.800	15.800	15.800	15.113	500
2022-10-28	15.450	15.750	15.450	15.750	15.065	2,581
2022-10-27	15.100	15.800	15.100	15.800	15.113	2,500
2022-10-26	14.800	15.100	14.800	15.100	14.444	3,828
2022-10-25	15.050	15.100	15.050	15.100	14.444	2,500
2022-10-21	15.150	15.150	15.150	15.150	14.491	500
2022-10-20	15.150	15.150	15.150	15.150	14.491	2
2022-10-19	15.100	15.100	15.050	15.050	14.396	570
2022-10-17	15.000	15.400	14.700	15.400	14.730	11,877
2022-10-14	15.200	15.200	15.200	15.200	14.539	500
2022-10-13	15.050	15.250	15.000	15.250	14.587	900
2022-10-12	14.950	15.500	14.950	15.000	14.348	3,514
2022-10-11	14.950	14.950	14.950	14.950	14.300	500
2022-10-10	15.000	15.000	15.000	15.000	14.348	500
2022-10-07	14.800	15.050	14.300	14.800	14.157	1,977
2022-10-06	15.200	15.600	14.300	15.100	14.444	4,330
2022-10-05	15.750	15.750	15.000	15.750	15.065	1,700
2022-10-04	15.750	15.800	15.750	15.800	15.113	1,019
2022-10-03	15.800	15.800	15.200	15.200	14.539	606
2022-09-30	16.000	16.250	16.000	16.000	15.304	11,363
2022-09-29	16.400	16.400	15.950	16.000	15.304	2,404
2022-09-28	16.300	16.500	16.000	16.100	15.400	3,406
2022-09-27	15.400	17.000	15.400	16.000	15.304	1,939
2022-09-26	15.400	15.900	15.100	15.400	14.730	663
2022-09-23	16.000	16.200	15.400	15.400	14.730	1,030
2022-09-22	16.500	16.700	15.950	15.950	15.257	724
2022-09-21	16.000	16.800	16.000	16.000	15.304	989
2022-09-20	16.000	17.100	16.000	16.000	15.304	1,474
2022-09-19	17.200	17.200	16.000	16.000	15.304	1,928
2022-09-16	17.750	17.750	16.600	17.200	16.452	9,350
2022-09-15	18.000	18.000	17.200	17.200	16.452	3,023
2022-09-14	17.950	18.000	17.500	17.500	16.739	1,145
2022-09-13	17.950	18.000	17.600	17.600	16.835	1,559
2022-09-12	17.900	17.950	17.900	17.950	17.170	686
2022-09-09	17.500	17.950	17.450	17.950	17.170	4,408
2022-09-08	17.500	17.500	17.500	17.500	16.739	2,016
2022-09-07	17.000	17.500	17.000	17.450	16.691	507
2022-09-06	17.400	17.500	17.000	17.300	16.548	1,228
2022-09-05	17.400	17.500	17.400	17.500	16.739	574

← NewerPage 13 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.