Valeo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	9.300	9.666	9.296	9.474	8.730	919,324
2024-09-04	9.136	9.422	9.100	9.378	8.641	893,341
2024-09-03	9.644	9.708	9.244	9.398	8.660	1,036,107
2024-09-02	9.666	9.762	9.388	9.684	8.923	594,861
2024-08-30	9.702	9.804	9.634	9.670	8.911	885,587
2024-08-29	9.738	9.902	9.724	9.744	8.979	492,630
2024-08-28	10.000	10.050	9.760	9.778	9.010	654,592
2024-08-27	9.932	10.155	9.922	10.000	9.215	586,128
2024-08-26	9.856	10.040	9.800	9.916	9.137	480,677
2024-08-23	9.710	9.898	9.686	9.856	9.082	667,823
2024-08-22	9.686	9.808	9.626	9.694	8.933	560,415
2024-08-21	9.662	9.860	9.632	9.726	8.962	586,311
2024-08-20	9.722	9.748	9.622	9.648	8.890	550,685
2024-08-19	9.552	9.808	9.546	9.716	8.953	723,311
2024-08-16	9.732	9.752	9.538	9.556	8.805	453,386
2024-08-15	9.486	9.726	9.450	9.674	8.914	901,504
2024-08-14	9.616	9.700	9.448	9.456	8.713	602,580
2024-08-13	9.430	9.464	9.314	9.440	8.699	601,574
2024-08-12	9.450	9.508	9.388	9.400	8.662	595,797
2024-08-09	9.430	9.716	9.360	9.488	8.743	629,149
2024-08-08	9.358	9.496	9.290	9.416	8.676	807,224
2024-08-07	9.172	9.650	9.172	9.460	8.717	1,290,936
2024-08-06	9.366	9.420	9.050	9.082	8.369	1,096,187
2024-08-05	9.340	9.390	8.842	9.216	8.492	2,551,780
2024-08-02	10.190	10.225	9.556	9.642	8.885	1,937,468
2024-08-01	10.315	10.480	10.195	10.345	9.532	1,959,022
2024-07-31	10.345	10.785	10.345	10.585	9.754	1,624,718
2024-07-30	10.275	10.405	10.210	10.240	9.436	1,356,710
2024-07-29	10.450	10.540	10.110	10.235	9.431	1,299,367
2024-07-26	9.712	10.410	9.712	10.350	9.537	4,626,724
2024-07-25	9.484	9.540	9.158	9.540	8.791	1,293,861
2024-07-24	9.534	9.740	9.480	9.636	8.879	1,112,127
2024-07-23	9.746	9.870	9.546	9.640	8.883	1,237,670
2024-07-22	9.442	9.798	9.428	9.740	8.975	1,047,813
2024-07-19	10.010	10.010	9.432	9.438	8.697	2,175,199
2024-07-18	9.736	10.210	9.724	10.135	9.339	1,254,279
2024-07-17	9.890	9.936	9.622	9.690	8.929	1,694,760
2024-07-16	9.986	9.986	9.690	9.904	9.126	1,468,158
2024-07-15	10.070	10.100	9.906	10.070	9.279	639,788
2024-07-12	10.205	10.310	10.055	10.155	9.357	905,122
2024-07-11	10.040	10.135	9.808	10.125	9.330	931,153
2024-07-10	9.826	10.090	9.764	9.902	9.124	784,038
2024-07-09	10.125	10.190	9.700	9.746	8.981	1,775,455
2024-07-08	10.195	10.360	10.110	10.195	9.394	1,180,117
2024-07-05	10.245	10.470	10.245	10.335	9.523	934,526
2024-07-04	10.350	10.410	10.120	10.195	9.394	770,222
2024-07-03	9.930	10.265	9.864	10.125	9.330	1,134,964
2024-07-02	9.910	9.960	9.686	9.846	9.073	1,172,476
2024-07-01	10.400	10.490	9.906	10.045	9.256	1,513,727
2024-06-28	9.930	10.030	9.868	9.938	9.157	1,355,183
2024-06-27	9.940	10.000	9.836	9.934	9.154	839,085
2024-06-26	10.020	10.080	9.850	9.938	9.157	1,087,011
2024-06-25	10.255	10.255	9.952	10.030	9.242	1,265,644
2024-06-24	9.904	10.255	9.840	10.255	9.450	1,389,554
2024-06-21	10.135	10.190	9.980	10.075	9.284	2,509,876
2024-06-20	9.884	10.200	9.884	10.140	9.344	1,298,458
2024-06-19	9.940	9.984	9.750	9.892	9.115	1,122,360
2024-06-18	10.000	10.090	9.700	9.892	9.115	1,043,207
2024-06-17	9.712	9.860	9.648	9.750	8.984	1,359,082
2024-06-14	10.175	10.245	9.612	9.680	8.920	2,982,786

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.4400 EUR
2025-05-26	0.4200 EUR
2024-05-27	0.4000 EUR
2023-05-29	0.3800 EUR
2022-05-27	0.3500 EUR
2021-05-28	0.3000 EUR
2020-06-29	0.2000 EUR
2019-05-30	1.2500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.