Valeo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	18.625	18.900	18.570	18.685	16.300	897,129
2023-04-06	18.175	18.385	18.130	18.250	15.921	737,501
2023-04-05	18.785	18.800	17.815	18.125	15.812	1,518,496
2023-04-04	19.170	19.310	18.775	18.775	16.379	931,876
2023-04-03	18.940	19.325	18.820	19.070	16.636	819,094
2023-03-31	19.125	19.195	18.860	18.910	16.496	930,746
2023-03-30	18.675	19.090	18.675	18.990	16.566	984,239
2023-03-29	18.275	18.575	18.075	18.430	16.078	1,084,609
2023-03-28	18.175	18.270	17.880	18.005	15.707	748,245
2023-03-27	18.020	18.120	17.685	17.760	15.493	879,542
2023-03-24	17.845	17.935	17.410	17.595	15.349	1,249,193
2023-03-23	17.835	18.030	17.525	17.920	15.633	967,284
2023-03-22	18.010	18.135	17.770	17.920	15.633	801,137
2023-03-21	17.610	18.120	17.510	17.960	15.668	1,464,063
2023-03-20	17.220	18.195	16.620	17.325	15.114	2,242,151
2023-03-17	18.020	18.240	17.300	17.395	15.175	2,525,461
2023-03-16	18.350	18.505	17.510	17.885	15.602	1,958,433
2023-03-15	19.775	19.890	17.745	17.950	15.659	2,741,738
2023-03-14	19.410	20.020	19.245	19.835	17.303	1,370,703
2023-03-13	20.450	20.570	18.950	19.435	16.954	2,100,889
2023-03-10	20.490	20.640	20.190	20.570	17.944	1,564,689
2023-03-09	21.630	21.630	21.150	21.260	18.546	1,141,701
2023-03-08	21.310	22.030	21.310	21.700	18.930	1,119,774
2023-03-07	21.470	22.230	21.380	21.430	18.695	1,473,419
2023-03-06	20.910	21.710	20.860	21.640	18.878	1,708,214
2023-03-03	19.750	20.970	19.705	20.760	18.110	1,674,928
2023-03-02	19.835	19.885	19.405	19.745	17.225	821,504
2023-03-01	19.870	20.310	19.660	20.090	17.526	969,610
2023-02-28	19.495	20.150	19.325	19.735	17.216	2,020,373
2023-02-27	19.420	20.010	19.380	19.725	17.207	1,532,131
2023-02-24	20.230	20.450	18.765	19.145	16.701	2,791,046
2023-02-23	20.550	21.160	20.550	21.070	18.381	813,842
2023-02-22	20.760	20.850	20.540	20.750	18.101	630,809
2023-02-21	21.100	21.130	20.570	20.870	18.206	721,953
2023-02-20	21.250	21.730	21.090	21.160	18.459	517,516
2023-02-17	21.300	21.310	20.890	21.080	18.389	1,233,894
2023-02-16	21.430	21.740	21.250	21.460	18.721	1,186,766
2023-02-15	20.580	21.120	20.460	21.060	18.372	739,594
2023-02-14	20.240	20.810	20.020	20.650	18.014	1,166,612
2023-02-13	20.160	20.320	20.060	20.150	17.578	546,715
2023-02-10	20.660	20.750	20.010	20.160	17.587	1,196,935
2023-02-09	20.800	20.990	20.600	20.650	18.014	806,420
2023-02-08	20.850	21.110	20.590	20.640	18.006	715,375
2023-02-07	20.850	21.020	20.660	20.730	18.084	719,210
2023-02-06	20.810	21.020	20.460	20.750	18.101	832,988
2023-02-03	20.820	21.240	20.690	21.050	18.363	1,008,150
2023-02-02	20.200	21.280	20.160	21.030	18.346	1,573,506
2023-02-01	20.110	20.170	19.850	20.090	17.526	866,671
2023-01-31	19.725	20.010	19.460	19.985	17.434	672,085
2023-01-30	20.240	20.270	19.500	19.655	17.146	624,985
2023-01-27	19.290	20.450	19.260	20.280	17.691	1,360,991
2023-01-26	19.195	19.350	18.905	19.275	16.815	825,860
2023-01-25	18.885	19.105	18.690	18.950	16.531	398,337
2023-01-24	19.440	19.655	18.600	18.845	16.440	973,649
2023-01-23	18.835	19.410	18.715	19.270	16.810	637,468
2023-01-20	18.790	18.895	18.565	18.760	16.365	610,607
2023-01-19	19.645	19.810	18.880	18.900	16.488	1,347,531
2023-01-18	20.160	20.170	19.630	19.880	17.343	911,546
2023-01-17	19.980	20.220	19.660	20.200	17.622	839,036
2023-01-16	20.060	20.170	19.555	19.935	17.391	705,035

← NewerPage 16 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.