Valartis Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	11.900	11.900	11.900	11.900	11.383	100
2024-03-07	11.850	11.900	11.850	11.900	11.383	141
2024-03-06	11.850	11.900	11.850	11.900	11.383	100
2024-03-05	11.900	11.900	11.900	11.900	11.383	30
2024-03-04	11.100	11.500	11.100	11.500	11.000	257
2024-02-29	11.900	12.000	11.900	12.000	11.478	300
2024-02-28	11.900	11.900	11.900	11.900	11.383	100
2024-02-27	11.850	11.900	11.850	11.900	11.383	100
2024-02-23	11.900	11.900	11.800	11.900	11.383	200
2024-02-22	11.900	11.900	11.900	11.900	11.383	100
2024-02-21	11.900	11.900	11.900	11.900	11.383	100
2024-02-20	11.900	11.900	11.900	11.900	11.383	100
2024-02-19	11.800	11.900	11.800	11.900	11.383	204
2024-02-16	11.900	11.900	11.900	11.900	11.383	109
2024-02-15	11.850	11.900	11.850	11.900	11.383	309
2024-02-14	10.150	11.850	10.150	11.850	11.335	400
2024-02-12	11.900	11.900	11.900	11.900	11.383	209
2024-02-06	11.900	11.900	11.900	11.900	11.383	30
2024-02-05	11.700	11.900	11.500	11.500	11.000	60
2024-02-02	11.800	11.900	11.800	11.900	11.383	101
2024-02-01	12.000	12.000	12.000	12.000	11.478	100
2024-01-31	12.000	12.000	12.000	12.000	11.478	90
2024-01-29	10.550	12.000	10.550	12.000	11.478	111
2024-01-26	12.000	12.000	12.000	12.000	11.478	200
2024-01-24	12.000	12.000	12.000	12.000	11.478	190
2024-01-23	11.500	12.000	11.500	12.000	11.478	1,156
2024-01-22	12.000	12.000	12.000	12.000	11.478	100
2024-01-18	12.000	12.650	11.850	11.850	11.335	419
2024-01-17	12.600	12.750	12.600	12.650	12.100	153
2024-01-16	12.200	12.600	11.900	12.600	12.052	344
2024-01-15	11.100	12.200	11.100	12.200	11.670	240
2024-01-12	12.000	12.000	12.000	12.000	11.478	265
2024-01-10	12.500	12.500	12.500	12.500	11.957	100
2024-01-09	12.500	12.700	12.300	12.300	11.765	380
2024-01-08	12.500	12.500	12.500	12.500	11.957	100
2024-01-05	12.500	12.500	12.500	12.500	11.957	40
2023-12-29	12.700	12.700	12.700	12.700	12.148	200
2023-12-28	12.700	12.700	12.700	12.700	12.148	1,668
2023-12-27	12.750	12.750	12.750	12.750	12.196	100
2023-12-22	12.450	12.450	12.450	12.450	11.909	580
2023-12-21	13.500	13.500	13.500	13.500	12.913	100
2023-12-20	13.500	13.500	11.850	13.500	12.913	85
2023-12-19	13.500	13.500	13.500	13.500	12.913	80
2023-12-18	13.650	13.650	13.650	13.650	13.057	86
2023-12-15	12.700	12.750	12.700	12.750	12.196	131
2023-12-14	12.950	12.950	12.500	12.500	11.957	324
2023-12-13	12.600	12.850	12.600	12.850	12.291	1,527
2023-12-12	12.000	12.600	12.000	12.600	12.052	57
2023-12-11	13.250	13.250	12.950	13.000	12.435	312
2023-12-08	13.250	13.250	13.000	13.000	12.435	576
2023-12-07	13.500	13.500	13.500	13.500	12.913	220
2023-12-06	13.350	13.550	13.050	13.350	12.770	3,192
2023-12-05	13.550	13.550	13.350	13.350	12.770	181
2023-12-04	13.550	13.550	13.350	13.500	12.913	211
2023-12-01	13.550	13.550	13.350	13.550	12.961	302
2023-11-30	13.600	13.600	13.600	13.600	13.009	100
2023-11-29	13.500	13.500	13.500	13.500	12.913	392
2023-11-28	13.600	13.600	13.450	13.550	12.961	268
2023-11-27	13.400	13.650	13.350	13.350	12.770	482
2023-11-24	13.750	14.200	13.750	14.200	13.583	280

← NewerPage 9 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.