Valeo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	19.630	20.070	19.235	19.980	17.430	1,083,350
2023-01-12	19.140	19.760	19.045	19.680	17.168	1,153,926
2023-01-11	19.010	19.315	18.690	19.155	16.710	1,164,108
2023-01-10	19.000	19.160	18.735	18.985	16.562	1,267,339
2023-01-09	19.090	19.480	19.055	19.310	16.845	1,109,917
2023-01-06	18.660	19.100	18.550	18.950	16.531	984,341
2023-01-05	18.145	18.655	18.050	18.540	16.174	1,061,483
2023-01-04	18.000	18.440	17.840	18.255	15.925	1,300,692
2023-01-03	17.865	18.145	17.675	17.900	15.615	839,233
2023-01-02	16.950	17.950	16.920	17.825	15.550	879,951
2022-12-30	16.990	16.990	16.630	16.700	14.568	421,047
2022-12-29	16.685	17.095	16.610	17.025	14.852	374,501
2022-12-28	16.765	16.820	16.540	16.775	14.634	581,915
2022-12-27	16.850	16.985	16.685	16.745	14.608	406,987
2022-12-23	16.510	16.940	16.470	16.725	14.590	555,504
2022-12-22	17.240	17.305	16.405	16.500	14.394	962,024
2022-12-21	16.720	17.275	16.550	17.275	15.070	786,935
2022-12-20	17.065	17.095	16.610	16.610	14.490	912,818
2022-12-19	17.505	17.730	17.270	17.340	15.127	1,074,237
2022-12-16	17.320	17.565	17.070	17.405	15.183	1,908,180
2022-12-15	17.285	17.615	17.020	17.240	15.039	1,132,453
2022-12-14	16.980	17.630	16.925	17.525	15.288	1,113,665
2022-12-13	16.700	17.675	16.695	17.025	14.852	1,205,265
2022-12-12	16.575	16.665	16.315	16.510	14.403	717,739
2022-12-09	17.055	17.135	16.615	16.720	14.586	1,146,608
2022-12-08	16.810	17.065	16.710	17.065	14.887	900,085
2022-12-07	16.995	17.350	16.670	16.795	14.651	888,021
2022-12-06	17.380	17.380	16.835	17.110	14.926	1,014,233
2022-12-05	17.320	17.520	17.115	17.400	15.179	1,259,993
2022-12-02	17.500	17.535	17.040	17.320	15.109	1,069,903
2022-12-01	17.890	18.055	17.430	17.670	15.415	662,284
2022-11-30	17.800	18.100	17.665	17.750	15.484	1,789,761
2022-11-29	17.555	17.710	17.345	17.630	15.380	689,847
2022-11-28	17.535	17.785	17.375	17.500	15.266	684,701
2022-11-25	17.770	17.805	17.490	17.735	15.471	415,566
2022-11-24	17.640	17.930	17.625	17.700	15.441	369,439
2022-11-23	17.935	18.000	17.325	17.630	15.380	767,990
2022-11-22	18.000	18.075	17.710	17.875	15.593	656,209
2022-11-21	18.190	18.285	17.970	18.080	15.772	517,094
2022-11-18	18.115	18.380	17.985	18.270	15.938	642,103
2022-11-17	18.470	18.760	17.745	18.065	15.759	970,777
2022-11-16	19.235	19.270	18.250	18.285	15.951	1,531,271
2022-11-15	19.560	19.700	18.920	19.335	16.867	856,830
2022-11-14	19.400	19.580	18.915	19.455	16.972	806,862
2022-11-11	18.935	19.425	18.870	19.320	16.854	1,170,438
2022-11-10	17.030	18.630	16.980	18.605	16.230	1,567,234
2022-11-09	17.450	17.570	16.880	17.115	14.930	1,066,086
2022-11-08	17.565	17.800	17.330	17.550	15.310	950,029
2022-11-07	17.280	17.775	17.145	17.665	15.410	703,479
2022-11-04	16.460	17.685	16.450	17.375	15.157	1,346,768
2022-11-03	16.315	16.415	15.955	16.310	14.228	1,236,437
2022-11-02	17.590	17.630	16.415	16.515	14.407	1,121,171
2022-11-01	16.985	17.610	16.950	17.425	15.201	1,010,067
2022-10-31	16.825	16.830	16.345	16.690	14.560	981,386
2022-10-28	16.685	16.740	15.900	16.645	14.520	1,727,071
2022-10-27	17.040	17.490	16.875	17.290	15.083	1,101,776
2022-10-26	16.940	17.155	16.570	17.000	14.830	956,745
2022-10-25	17.325	17.540	16.710	17.010	14.839	831,179
2022-10-24	17.000	17.370	16.885	17.165	14.974	733,878
2022-10-21	16.935	17.030	16.485	16.780	14.638	1,243,031

← NewerPage 17 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.