Valartis Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 11.800 | 11.900 | 9.850 | 11.600 | 11.096 | 10,105 |
| 2021-11-30 | 11.100 | 11.100 | 10.100 | 11.100 | 10.617 | 1,563 |
| 2021-11-29 | 11.800 | 12.100 | 10.600 | 11.300 | 10.809 | 19,655 |
| 2021-11-26 | 12.100 | 13.000 | 11.600 | 11.800 | 11.287 | 36,136 |
| 2021-11-25 | 12.900 | 13.300 | 12.000 | 12.900 | 12.339 | 33,847 |
| 2021-11-24 | 12.200 | 12.900 | 12.200 | 12.900 | 12.339 | 18,446 |
| 2021-11-23 | 10.700 | 12.400 | 10.700 | 12.400 | 11.861 | 30,521 |
| 2021-11-22 | 10.700 | 10.900 | 10.700 | 10.900 | 10.426 | 35 |
| 2021-11-19 | 10.700 | 10.900 | 10.700 | 10.900 | 10.426 | 1,315 |
| 2021-11-18 | 10.600 | 10.900 | 10.600 | 10.900 | 10.426 | 92 |
| 2021-11-17 | 10.800 | 10.900 | 10.800 | 10.900 | 10.426 | 550 |
| 2021-11-16 | 10.600 | 10.800 | 10.400 | 10.800 | 10.330 | 1,719 |
| 2021-11-15 | 9.900 | 10.500 | 9.850 | 10.500 | 10.044 | 8,796 |
| 2021-11-12 | 10.000 | 10.100 | 9.800 | 9.950 | 9.517 | 3,507 |
| 2021-11-11 | 9.700 | 10.000 | 9.700 | 9.800 | 9.374 | 23,399 |
| 2021-11-10 | 9.300 | 9.700 | 9.300 | 9.700 | 9.278 | 31,483 |
| 2021-11-09 | 9.100 | 9.250 | 9.100 | 9.200 | 8.800 | 2,645 |
| 2021-11-08 | 9.000 | 9.250 | 8.950 | 9.250 | 8.848 | 540 |
| 2021-11-05 | 9.250 | 9.400 | 9.250 | 9.400 | 8.991 | 210 |
| 2021-11-04 | 9.400 | 9.400 | 9.300 | 9.300 | 8.896 | 11 |
| 2021-11-03 | 9.150 | 9.300 | 9.000 | 9.000 | 8.609 | 3,272 |
| 2021-11-02 | 9.100 | 9.100 | 9.100 | 9.100 | 8.704 | 1,000 |
| 2021-11-01 | 9.000 | 9.100 | 9.000 | 9.100 | 8.704 | 990 |
| 2021-10-29 | 9.100 | 9.150 | 9.100 | 9.150 | 8.752 | 821 |
| 2021-10-28 | 9.100 | 9.100 | 9.100 | 9.100 | 8.704 | 213 |
| 2021-10-27 | 9.150 | 9.150 | 9.000 | 9.150 | 8.752 | 1,887 |
| 2021-10-26 | 9.100 | 9.100 | 8.950 | 8.950 | 8.561 | 2,117 |
| 2021-10-25 | 9.050 | 9.200 | 9.000 | 9.150 | 8.752 | 2,120 |
| 2021-10-22 | 9.150 | 9.150 | 8.950 | 9.150 | 8.752 | 3,363 |
| 2021-10-21 | 9.050 | 9.050 | 9.000 | 9.000 | 8.609 | 209 |
| 2021-10-20 | 9.100 | 9.150 | 9.100 | 9.150 | 8.752 | 1,026 |
| 2021-10-19 | 9.000 | 9.150 | 9.000 | 9.150 | 8.752 | 342 |
| 2021-10-18 | 9.150 | 9.150 | 9.050 | 9.150 | 8.752 | 1,452 |
| 2021-10-15 | 9.150 | 9.150 | 9.100 | 9.100 | 8.704 | 500 |
| 2021-10-14 | 9.050 | 9.150 | 9.000 | 9.000 | 8.609 | 2,229 |
← NewerPage 17 of 17 · 995 trading days
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.