Valeo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	11.250	11.425	11.185	11.290	10.047	1,385,941
2024-03-15	11.145	11.315	11.075	11.125	9.900	3,315,085
2024-03-14	11.100	11.385	10.980	11.135	9.909	1,388,640
2024-03-13	10.850	11.070	10.755	11.055	9.838	1,550,712
2024-03-12	10.715	10.805	10.500	10.800	9.611	1,520,011
2024-03-11	10.775	10.800	10.440	10.610	9.442	1,060,201
2024-03-08	10.775	11.005	10.565	10.880	9.682	1,213,811
2024-03-07	10.740	11.020	10.620	10.925	9.722	977,015
2024-03-06	10.810	11.160	10.800	10.940	9.735	1,497,122
2024-03-05	10.650	10.750	10.325	10.720	9.539	1,161,197
2024-03-04	10.465	11.000	10.260	10.770	9.584	2,968,734
2024-03-01	11.535	11.650	10.190	10.500	9.344	3,479,184
2024-02-29	10.950	10.950	10.690	10.710	9.531	1,268,718
2024-02-28	11.000	11.000	10.615	10.895	9.695	1,062,760
2024-02-27	10.410	11.045	10.375	10.940	9.735	1,483,279
2024-02-26	10.795	10.970	10.385	10.455	9.304	1,121,591
2024-02-23	10.960	11.025	10.600	10.835	9.642	1,352,822
2024-02-22	11.055	11.305	10.920	10.955	9.749	1,067,097
2024-02-21	10.530	11.040	10.465	10.855	9.660	1,305,733
2024-02-20	10.850	11.110	10.335	10.470	9.317	2,299,148
2024-02-19	11.820	12.005	10.875	10.925	9.722	2,276,623
2024-02-16	11.670	11.920	11.620	11.730	10.438	1,128,840
2024-02-15	11.285	11.715	11.285	11.510	10.242	1,094,263
2024-02-14	11.215	11.260	10.920	11.235	9.998	1,050,094
2024-02-13	11.540	11.780	11.160	11.375	10.122	1,357,293
2024-02-12	11.530	11.770	11.380	11.510	10.242	911,646
2024-02-09	11.265	11.545	11.065	11.385	10.131	1,068,347
2024-02-08	11.160	11.705	11.105	11.260	10.020	1,927,890
2024-02-07	11.635	11.680	11.105	11.105	9.882	2,396,683
2024-02-06	11.590	11.780	11.445	11.655	10.371	999,699
2024-02-05	12.075	12.250	11.470	11.535	10.265	1,118,396
2024-02-02	12.010	12.355	11.990	11.990	10.670	916,499
2024-02-01	11.900	12.130	11.760	11.890	10.581	895,205
2024-01-31	12.150	12.295	12.030	12.165	10.825	954,098
2024-01-30	12.350	12.500	12.035	12.205	10.861	990,293
2024-01-29	12.250	12.320	11.920	12.155	10.816	1,121,799
2024-01-26	11.710	12.170	11.630	12.090	10.759	1,567,117
2024-01-25	11.725	11.820	11.400	11.630	10.349	1,081,076
2024-01-24	12.250	12.380	11.730	11.785	10.487	821,494
2024-01-23	11.540	12.180	11.540	12.000	10.678	1,766,010
2024-01-22	11.730	11.980	11.360	11.450	10.189	1,709,515
2024-01-19	12.085	12.440	11.590	11.590	10.314	1,569,298
2024-01-18	12.020	12.520	11.900	12.355	10.994	1,203,818
2024-01-17	12.265	12.310	11.945	11.975	10.656	1,451,321
2024-01-16	12.770	12.850	12.340	12.480	11.106	971,056
2024-01-15	12.740	13.060	12.615	12.850	11.435	607,410
2024-01-12	13.350	13.385	12.740	12.780	11.373	932,349
2024-01-11	13.325	13.420	13.110	13.200	11.746	1,124,240
2024-01-10	13.150	13.310	13.070	13.170	11.720	986,742
2024-01-09	13.300	13.320	13.075	13.200	11.746	950,383
2024-01-08	12.950	13.225	12.770	13.215	11.760	784,852
2024-01-05	12.700	13.125	12.620	12.980	11.551	1,108,238
2024-01-04	13.335	13.670	12.970	13.035	11.599	1,724,060
2024-01-03	14.035	14.135	13.190	13.315	11.849	1,544,883
2024-01-02	14.000	14.750	13.810	14.150	12.592	1,103,743
2023-12-29	13.930	14.120	13.875	13.915	12.383	617,111
2023-12-28	13.765	13.990	13.765	13.875	12.347	493,333
2023-12-27	13.800	13.915	13.635	13.730	12.218	575,783
2023-12-22	13.895	14.035	13.735	13.755	12.240	552,711
2023-12-21	13.965	14.045	13.765	13.950	12.414	1,082,090

← NewerPage 12 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.