Valeo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	14.395	14.515	14.150	14.180	12.618	1,227,640
2023-12-19	14.275	14.460	14.230	14.345	12.765	1,094,369
2023-12-18	13.980	14.340	13.850	14.270	12.698	1,269,869
2023-12-15	14.140	14.435	13.955	14.105	12.552	4,618,116
2023-12-14	13.560	14.270	13.515	14.100	12.547	2,485,239
2023-12-13	13.205	13.425	12.975	13.040	11.604	1,258,186
2023-12-12	14.005	14.005	13.215	13.255	11.795	1,806,853
2023-12-11	14.300	14.325	13.900	14.015	12.472	1,223,682
2023-12-08	13.750	14.535	13.705	14.300	12.725	2,690,703
2023-12-07	12.960	13.860	12.740	13.850	12.325	3,284,833
2023-12-06	12.690	13.405	12.585	13.125	11.680	1,736,300
2023-12-05	12.730	12.840	12.520	12.665	11.270	1,782,204
2023-12-04	13.140	13.265	12.730	12.850	11.435	1,418,746
2023-12-01	13.310	13.345	13.005	13.140	11.693	1,641,361
2023-11-30	13.535	13.535	13.055	13.280	11.818	19,969,070
2023-11-29	13.065	13.640	13.065	13.535	12.044	1,496,289
2023-11-28	13.030	13.140	12.925	13.110	11.666	854,440
2023-11-27	13.085	13.290	13.030	13.115	11.671	1,115,443
2023-11-24	12.970	13.345	12.915	13.260	11.800	703,359
2023-11-23	13.110	13.110	12.890	12.955	11.528	724,176
2023-11-22	12.960	13.200	12.950	13.135	11.688	609,957
2023-11-21	13.510	13.600	12.955	13.020	11.586	1,168,769
2023-11-20	13.505	13.595	13.350	13.530	12.040	611,540
2023-11-17	13.235	13.600	13.165	13.495	12.009	798,849
2023-11-16	13.560	13.670	13.240	13.290	11.826	1,310,680
2023-11-15	13.690	14.035	13.465	13.735	12.222	1,737,252
2023-11-14	12.370	13.665	12.370	13.665	12.160	1,636,672
2023-11-13	12.385	12.595	12.125	12.300	10.945	831,143
2023-11-10	12.600	12.620	12.160	12.385	11.021	1,306,352
2023-11-09	13.415	13.420	12.830	12.835	11.422	1,617,151
2023-11-08	13.160	13.545	13.130	13.405	11.929	652,314
2023-11-07	13.480	13.605	13.095	13.310	11.844	1,008,006
2023-11-06	13.940	14.055	13.575	13.610	12.111	1,191,236
2023-11-03	13.290	14.035	13.285	13.865	12.338	1,568,513
2023-11-02	12.880	13.430	12.820	13.050	11.613	1,310,736
2023-11-01	12.780	12.930	12.585	12.820	11.408	1,105,569
2023-10-31	12.225	12.560	12.190	12.440	11.070	1,236,465
2023-10-30	12.135	12.440	12.080	12.235	10.888	919,515
2023-10-27	13.350	13.350	12.045	12.115	10.781	2,195,893
2023-10-26	12.100	12.100	11.530	11.660	10.376	2,428,135
2023-10-25	12.900	12.910	12.170	12.285	10.932	1,756,462
2023-10-24	12.900	13.195	12.815	12.965	11.537	953,441
2023-10-23	12.830	13.015	12.580	13.015	11.582	1,555,231
2023-10-20	12.435	12.960	12.320	12.745	11.341	1,739,575
2023-10-19	12.660	12.720	12.300	12.590	11.204	1,739,124
2023-10-18	13.085	13.160	12.725	12.815	11.404	1,347,050
2023-10-17	13.130	13.210	12.920	13.110	11.666	1,093,393
2023-10-16	13.145	13.355	12.880	13.180	11.729	1,446,645
2023-10-13	13.715	13.915	13.070	13.070	11.631	1,985,598
2023-10-12	14.440	14.485	13.165	13.800	12.280	3,383,622
2023-10-11	14.760	14.805	14.345	14.345	12.765	1,711,938
2023-10-10	14.750	14.995	14.700	14.860	13.224	1,122,663
2023-10-09	14.500	14.750	14.380	14.590	12.983	1,505,739
2023-10-06	15.345	15.635	14.500	14.910	13.268	2,531,865
2023-10-05	15.375	15.530	15.240	15.240	13.562	1,228,190
2023-10-04	15.130	15.445	14.890	15.315	13.628	1,350,927
2023-10-03	16.000	16.000	15.285	15.285	13.602	1,920,116
2023-10-02	16.395	16.445	15.975	16.030	14.265	983,026
2023-09-29	16.540	16.615	16.280	16.330	14.532	1,153,077
2023-09-28	16.410	16.445	15.965	16.380	14.576	1,939,943

← NewerPage 13 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.