Valartis Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	17.400	17.500	17.400	17.500	16.739	574
2022-09-02	16.900	17.500	16.900	17.400	16.644	3,557
2022-09-01	17.250	17.250	16.600	16.600	15.878	2,370
2022-08-31	17.200	17.250	17.200	17.250	16.500	2,416
2022-08-30	17.100	17.200	17.100	17.200	16.452	394
2022-08-29	17.100	17.200	16.800	17.100	16.357	290
2022-08-26	17.250	17.250	16.900	17.100	16.357	2,208
2022-08-25	16.950	17.250	16.700	17.000	16.261	3,122
2022-08-24	16.700	17.000	16.700	17.000	16.261	575
2022-08-23	16.650	17.000	15.800	16.400	15.687	3,002
2022-08-22	17.400	17.500	16.650	16.650	15.926	2,373
2022-08-19	17.200	17.450	16.950	17.450	16.691	2,689
2022-08-18	16.800	17.300	16.800	17.250	16.500	884
2022-08-17	16.700	16.800	16.500	16.800	16.070	3,939
2022-08-16	16.250	17.000	16.150	16.500	15.783	3,952
2022-08-15	16.300	16.550	16.300	16.550	15.830	2,930
2022-08-12	16.400	16.400	15.850	16.300	15.591	2,297
2022-08-11	16.000	16.450	16.000	16.450	15.735	2,093
2022-08-10	16.300	16.300	16.250	16.300	15.591	2,667
2022-08-09	16.450	16.450	16.300	16.400	15.687	3,299
2022-08-08	16.200	16.450	16.200	16.450	15.735	5,274
2022-08-05	16.350	16.400	14.550	16.350	15.639	2,923
2022-08-04	16.350	16.400	16.350	16.400	15.687	2,512
2022-08-03	16.100	16.450	16.100	16.450	15.735	10,082
2022-08-02	15.900	16.150	15.000	16.150	15.448	3,356
2022-07-29	15.900	15.950	15.900	15.950	15.257	4,805
2022-07-28	15.900	15.900	15.900	15.900	15.209	2,632
2022-07-27	15.550	15.900	15.550	15.900	15.209	2,575
2022-07-26	15.300	15.850	15.300	15.850	15.161	4,275
2022-07-25	15.750	15.750	15.750	15.750	15.065	1,297
2022-07-22	15.750	15.750	15.300	15.700	15.017	2,865
2022-07-21	15.300	15.850	15.300	15.750	15.065	3,056
2022-07-20	15.650	15.700	15.200	15.600	14.922	3,757
2022-07-19	15.700	15.700	15.450	15.700	15.017	3,769
2022-07-18	15.600	15.750	15.600	15.750	15.065	2,969
2022-07-15	15.600	15.700	15.200	15.600	14.922	7,710
2022-07-14	15.550	15.750	15.550	15.750	15.065	6,398
2022-07-13	15.550	15.600	15.550	15.600	14.922	5,013
2022-07-12	15.450	15.600	15.450	15.550	14.874	17,661
2022-07-11	15.450	15.500	15.150	15.500	14.826	10,599
2022-07-08	15.400	15.500	15.100	15.400	14.730	13,768
2022-07-07	14.000	15.400	14.000	15.400	14.730	3,322
2022-07-06	15.250	15.300	14.500	15.000	14.348	245
2022-07-05	15.350	15.350	14.650	14.650	14.013	681
2022-07-04	15.400	15.500	14.600	15.350	14.683	9,827
2022-07-01	12.950	15.000	12.950	15.000	14.348	7,632
2022-06-30	14.150	14.600	14.150	14.600	13.965	5,000
2022-06-29	13.750	14.250	13.750	14.250	13.630	6,509
2022-06-28	13.900	14.000	13.650	14.000	13.391	138
2022-06-27	13.950	13.950	13.700	13.950	13.344	155
2022-06-24	13.650	14.000	13.600	13.750	13.152	556
2022-06-23	13.600	14.000	13.600	13.900	13.296	14,307
2022-06-22	13.600	13.600	13.600	13.600	13.009	93
2022-06-21	12.600	13.650	12.600	13.600	13.009	152
2022-06-20	12.600	13.800	12.600	13.700	13.104	13,868
2022-06-17	12.750	13.000	12.300	12.900	12.339	10,840
2022-06-16	12.750	13.000	12.750	13.000	12.435	580
2022-06-15	12.700	13.000	12.700	13.000	12.435	601
2022-06-14	12.700	12.700	12.700	12.700	12.148	28
2022-06-13	12.250	12.700	11.500	12.500	11.957	3,370

← NewerPage 14 of 17 · 992 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.