Valeo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	16.450	16.645	16.415	16.445	14.634	867,095
2023-09-26	16.645	16.700	16.230	16.445	14.634	1,215,509
2023-09-25	16.960	16.990	16.520	16.770	14.923	1,079,418
2023-09-22	17.050	17.160	16.910	17.055	15.177	1,204,105
2023-09-21	17.450	17.540	17.055	17.135	15.248	1,205,777
2023-09-20	17.100	17.790	17.085	17.650	15.706	1,110,686
2023-09-19	16.955	17.200	16.950	17.125	15.239	1,382,070
2023-09-18	17.485	17.655	16.980	17.030	15.155	1,442,838
2023-09-15	17.800	18.060	17.580	17.835	15.871	1,809,284
2023-09-14	17.660	17.660	17.070	17.625	15.684	961,420
2023-09-13	17.760	18.300	17.440	17.715	15.764	1,202,256
2023-09-12	17.630	17.900	17.480	17.770	15.813	730,321
2023-09-11	17.540	17.730	17.470	17.540	15.608	786,845
2023-09-08	17.480	17.510	17.185	17.405	15.488	643,813
2023-09-07	17.465	17.680	17.255	17.400	15.484	897,533
2023-09-06	17.675	17.775	17.475	17.600	15.662	500,785
2023-09-05	17.645	17.815	17.395	17.750	15.795	635,441
2023-09-04	17.920	18.175	17.740	17.740	15.786	684,644
2023-09-01	18.125	18.200	17.610	17.760	15.804	961,317
2023-08-31	18.010	18.190	17.975	18.000	16.018	1,139,555
2023-08-30	18.070	18.135	17.880	18.010	16.027	449,527
2023-08-29	17.730	18.020	17.675	18.020	16.035	654,984
2023-08-28	17.670	17.725	17.475	17.640	15.697	563,001
2023-08-25	17.585	17.670	17.390	17.460	15.537	564,584
2023-08-24	18.010	18.090	17.595	17.665	15.720	628,463
2023-08-23	18.080	18.085	17.650	17.850	15.884	446,737
2023-08-22	18.160	18.235	17.990	18.030	16.044	454,670
2023-08-21	17.915	18.235	17.885	18.125	16.129	468,478
2023-08-18	17.770	17.960	17.530	17.930	15.955	712,011
2023-08-17	17.910	18.010	17.795	17.940	15.964	636,208
2023-08-16	18.220	18.310	17.980	18.055	16.067	727,146
2023-08-15	18.675	18.675	18.190	18.280	16.267	630,958
2023-08-14	18.480	18.735	18.360	18.535	16.494	788,288
2023-08-11	19.200	19.220	18.535	18.620	16.569	1,039,463
2023-08-10	19.310	19.555	19.255	19.325	17.197	575,440
2023-08-09	19.365	19.740	19.170	19.170	17.059	627,475
2023-08-08	19.150	19.340	18.870	19.205	17.090	621,583
2023-08-07	19.215	19.485	19.200	19.380	17.246	371,400
2023-08-04	19.475	19.750	19.215	19.350	17.219	806,736
2023-08-03	19.580	19.685	19.175	19.400	17.264	749,718
2023-08-02	20.080	20.080	19.480	19.715	17.544	957,069
2023-08-01	20.480	20.480	20.130	20.380	18.136	720,954
2023-07-31	20.940	20.990	20.520	20.550	18.287	841,804
2023-07-28	20.590	20.780	19.840	20.780	18.492	1,808,846
2023-07-27	21.500	21.910	20.950	21.800	19.399	765,014
2023-07-26	21.320	21.620	21.250	21.610	19.230	645,823
2023-07-25	21.610	21.630	21.360	21.460	19.097	573,584
2023-07-24	21.070	21.890	20.910	21.480	19.114	771,408
2023-07-21	20.900	21.480	20.830	21.190	18.856	800,430
2023-07-20	21.130	21.310	20.970	21.070	18.750	539,047
2023-07-19	21.400	21.500	21.130	21.300	18.954	553,988
2023-07-18	20.910	21.320	20.830	21.230	18.892	561,686
2023-07-17	20.750	20.980	20.660	20.960	18.652	427,539
2023-07-14	20.690	21.220	20.690	20.950	18.643	716,634
2023-07-13	20.750	20.940	20.460	20.790	18.500	869,498
2023-07-12	19.810	20.210	19.600	20.140	17.922	790,426
2023-07-11	19.770	19.890	19.375	19.770	17.593	474,583
2023-07-10	19.450	19.665	19.145	19.640	17.477	378,216
2023-07-07	19.290	19.565	19.160	19.550	17.397	665,871
2023-07-06	19.660	19.660	19.155	19.240	17.121	678,091

← NewerPage 14 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.