Valeo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	19.280	19.905	19.280	19.905	17.713	649,978
2023-07-04	19.460	19.510	19.220	19.465	17.321	408,778
2023-07-03	19.870	20.140	19.345	19.450	17.308	869,678
2023-06-30	19.535	19.760	19.460	19.630	17.468	810,642
2023-06-29	19.295	19.625	19.265	19.460	17.317	689,649
2023-06-28	19.340	19.390	19.120	19.200	17.086	788,801
2023-06-27	19.300	19.380	18.875	19.200	17.086	720,546
2023-06-26	19.245	19.525	18.840	19.375	17.241	712,359
2023-06-23	19.205	19.255	18.890	19.190	17.077	940,912
2023-06-22	19.420	19.695	19.270	19.365	17.232	930,023
2023-06-21	19.915	19.970	19.585	19.675	17.508	909,456
2023-06-20	20.760	20.760	19.940	19.940	17.744	1,516,241
2023-06-19	20.740	21.100	20.710	20.930	18.625	449,852
2023-06-16	21.160	21.230	20.800	20.890	18.589	3,033,142
2023-06-15	21.060	21.150	20.720	21.080	18.758	1,023,614
2023-06-14	21.080	21.280	20.820	21.140	18.812	1,021,725
2023-06-13	21.000	21.160	20.830	21.050	18.732	1,071,145
2023-06-12	20.870	20.970	20.580	20.910	18.607	867,428
2023-06-09	20.760	21.140	20.660	20.680	18.403	1,088,641
2023-06-08	19.750	21.080	19.750	20.770	18.483	2,639,124
2023-06-07	19.465	19.960	19.190	19.820	17.637	1,070,176
2023-06-06	19.210	19.610	19.065	19.515	17.366	777,934
2023-06-05	19.295	19.420	18.955	19.170	17.059	855,936
2023-06-02	18.435	19.080	18.390	18.990	16.899	916,481
2023-06-01	18.110	18.400	17.975	18.190	16.187	717,863
2023-05-31	18.835	18.850	17.910	17.960	15.982	2,545,026
2023-05-30	19.040	19.330	18.990	19.090	16.988	764,067
2023-05-29	19.045	19.155	18.790	18.945	16.859	687,824
2023-05-26	18.945	19.565	18.690	19.310	16.845	1,360,866
2023-05-25	18.605	18.605	18.160	18.415	16.065	591,683
2023-05-24	18.825	18.880	18.320	18.525	16.160	971,967
2023-05-23	18.950	19.190	18.915	19.065	16.632	624,602
2023-05-22	18.910	18.980	18.750	18.950	16.531	501,183
2023-05-19	19.040	19.145	18.965	19.000	16.575	701,218
2023-05-18	18.700	19.065	18.690	18.985	16.562	880,400
2023-05-17	18.250	18.775	18.235	18.655	16.274	777,785
2023-05-16	18.070	18.520	18.035	18.345	16.003	914,020
2023-05-15	18.180	18.435	18.025	18.130	15.816	1,042,926
2023-05-12	17.430	17.710	17.365	17.630	15.380	499,362
2023-05-11	17.390	17.490	17.190	17.350	15.135	804,126
2023-05-10	17.230	17.685	17.220	17.410	15.188	919,388
2023-05-09	17.060	17.205	16.895	17.145	14.957	762,870
2023-05-08	17.150	17.160	16.990	17.050	14.874	610,899
2023-05-05	16.725	17.150	16.610	17.135	14.948	1,171,347
2023-05-04	16.980	17.035	16.160	16.595	14.477	1,354,869
2023-05-03	17.540	17.565	17.020	17.030	14.856	602,292
2023-05-02	17.700	17.960	17.240	17.405	15.183	1,075,263
2023-04-28	17.350	17.685	17.065	17.665	15.410	962,149
2023-04-27	17.300	18.015	17.190	17.280	15.074	1,137,052
2023-04-26	17.450	17.565	16.770	17.310	15.101	1,605,863
2023-04-25	18.240	18.340	17.790	18.030	15.729	1,216,580
2023-04-24	18.460	18.690	18.310	18.345	16.003	694,079
2023-04-21	18.505	18.715	18.110	18.465	16.108	849,920
2023-04-20	19.190	19.190	18.180	18.485	16.126	1,035,898
2023-04-19	19.455	19.480	19.095	19.230	16.775	728,471
2023-04-18	19.340	19.750	19.250	19.510	17.020	684,761
2023-04-17	19.360	19.820	19.130	19.315	16.850	875,007
2023-04-14	18.670	19.360	18.600	19.230	16.775	1,058,037
2023-04-13	18.515	18.715	18.415	18.630	16.252	686,616
2023-04-12	18.750	18.880	18.475	18.540	16.174	925,808

← NewerPage 15 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.