Valeo SA historical data
| 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 |
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.