Valeo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	10.645	10.645	10.285	10.310	9.500	1,945,867
2024-06-12	10.640	10.825	10.385	10.750	9.906	1,305,695
2024-06-11	11.075	11.110	10.675	10.685	9.846	1,254,579
2024-06-10	10.670	10.985	10.570	10.985	10.122	1,433,454
2024-06-07	11.005	11.050	10.770	10.800	9.952	1,138,603
2024-06-06	11.100	11.195	10.940	11.010	10.145	982,828
2024-06-05	11.240	11.345	11.015	11.045	10.177	1,006,989
2024-06-04	11.585	11.725	11.140	11.240	10.357	1,636,904
2024-06-03	11.465	11.750	11.440	11.640	10.726	1,300,454
2024-05-31	11.300	11.415	11.185	11.290	10.403	1,976,343
2024-05-30	11.215	11.525	11.215	11.320	10.431	1,403,932
2024-05-29	11.565	11.610	11.240	11.290	10.403	1,208,745
2024-05-28	11.445	11.740	11.445	11.635	10.721	1,098,957
2024-05-27	11.700	11.950	11.690	11.845	10.915	762,570
2024-05-24	11.565	11.755	11.480	11.670	10.385	836,355
2024-05-23	12.000	12.055	11.705	11.705	10.416	1,112,396
2024-05-22	12.100	12.140	11.815	12.045	10.719	1,093,451
2024-05-21	12.460	12.460	12.020	12.165	10.825	1,414,587
2024-05-20	12.690	12.760	12.570	12.580	11.195	751,984
2024-05-17	13.125	13.255	12.465	12.640	11.248	1,712,005
2024-05-16	13.210	13.275	12.960	13.160	11.711	886,032
2024-05-15	13.225	13.495	12.975	13.255	11.795	1,616,067
2024-05-14	12.320	13.110	12.320	13.035	11.599	1,707,938
2024-05-13	12.380	12.420	12.165	12.300	10.945	907,702
2024-05-10	12.455	12.550	12.335	12.360	10.999	717,315
2024-05-09	12.280	12.450	12.250	12.375	11.012	753,892
2024-05-08	12.370	12.385	12.080	12.250	10.901	998,236
2024-05-07	12.440	12.570	12.340	12.430	11.061	1,180,141
2024-05-06	12.160	12.510	12.030	12.340	10.981	929,871
2024-05-03	12.265	12.445	12.120	12.155	10.816	1,302,018
2024-05-02	11.925	12.410	11.885	12.195	10.852	1,883,079
2024-04-30	11.860	12.290	11.780	11.940	10.625	1,670,055
2024-04-29	11.640	12.050	11.620	11.865	10.558	1,411,895
2024-04-26	11.750	11.810	11.320	11.505	10.238	2,020,060
2024-04-25	11.975	12.030	11.675	11.890	10.581	1,420,484
2024-04-24	12.265	12.285	11.865	11.965	10.647	1,137,070
2024-04-23	12.550	12.550	12.175	12.180	10.839	981,310
2024-04-22	12.435	12.595	12.275	12.470	11.097	951,319
2024-04-19	12.210	12.380	12.095	12.260	10.910	1,145,818
2024-04-18	11.820	12.445	11.820	12.405	11.039	1,551,397
2024-04-17	11.975	12.055	11.720	11.800	10.501	1,175,697
2024-04-16	12.235	12.365	11.930	12.000	10.678	1,574,906
2024-04-15	12.520	12.715	12.385	12.420	11.052	911,683
2024-04-12	12.960	13.080	12.415	12.515	11.137	1,458,596
2024-04-11	12.700	13.120	12.660	12.870	11.453	1,850,456
2024-04-10	12.720	13.220	12.645	12.780	11.373	2,347,582
2024-04-09	12.000	12.555	11.955	12.420	11.052	1,662,751
2024-04-08	11.785	12.070	11.690	12.025	10.701	1,072,677
2024-04-05	11.700	11.855	11.630	11.785	10.487	1,364,688
2024-04-04	11.895	12.110	11.815	11.925	10.612	1,464,999
2024-04-03	11.385	11.880	11.200	11.880	10.572	1,556,660
2024-04-02	11.555	11.760	11.300	11.395	10.140	1,723,476
2024-03-28	11.665	11.835	11.525	11.590	10.314	1,472,701
2024-03-27	11.495	11.565	11.380	11.545	10.274	1,049,279
2024-03-26	11.405	11.570	11.120	11.530	10.260	1,017,745
2024-03-25	11.450	11.585	11.385	11.455	10.194	914,447
2024-03-22	11.330	11.695	11.295	11.435	10.176	839,558
2024-03-21	11.640	11.760	11.420	11.420	10.162	1,746,263
2024-03-20	11.265	11.265	10.930	11.190	9.958	1,645,801
2024-03-19	11.070	11.365	11.045	11.345	10.096	1,206,867

← NewerPage 11 of 22 · 1,284 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.