Valeo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	16.840	17.230	16.495	16.910	14.752	1,230,715
2022-10-19	16.910	17.175	16.685	16.950	14.787	1,199,884
2022-10-18	16.800	17.065	16.520	16.740	14.603	1,115,084
2022-10-17	16.245	16.640	16.050	16.530	14.420	809,707
2022-10-14	16.500	16.690	15.960	16.210	14.141	955,916
2022-10-13	15.455	16.250	15.380	16.205	14.137	1,179,330
2022-10-12	15.870	16.050	15.335	15.545	13.561	975,561
2022-10-11	15.655	16.130	15.400	16.035	13.988	1,100,733
2022-10-10	15.635	16.280	15.560	15.880	13.853	853,990
2022-10-07	16.055	16.360	15.735	16.055	14.006	1,073,655
2022-10-06	15.850	16.240	15.850	16.130	14.071	1,327,805
2022-10-05	16.575	16.575	15.270	15.610	13.618	1,489,597
2022-10-04	16.335	16.780	16.270	16.705	14.573	1,013,396
2022-10-03	15.420	16.030	15.100	15.990	13.949	947,075
2022-09-30	15.245	15.725	15.055	15.630	13.635	1,320,089
2022-09-29	16.700	16.845	15.115	15.245	13.299	1,541,903
2022-09-28	16.225	16.715	15.945	16.715	14.582	1,080,348
2022-09-27	16.470	16.715	16.165	16.570	14.455	1,319,492
2022-09-26	15.865	16.690	15.800	16.250	14.176	894,836
2022-09-23	17.805	17.805	15.730	16.065	14.014	1,885,451
2022-09-22	17.720	18.070	17.610	17.900	15.615	681,470
2022-09-21	18.110	18.330	17.890	18.230	15.903	781,858
2022-09-20	18.840	19.280	18.475	18.495	16.134	785,551
2022-09-19	18.605	18.740	18.050	18.640	16.261	939,795
2022-09-16	18.740	18.840	17.985	18.750	16.357	1,497,307
2022-09-15	19.170	19.340	18.670	19.005	16.579	775,923
2022-09-14	18.765	19.185	18.735	19.175	16.728	1,231,114
2022-09-13	19.570	19.650	18.735	18.950	16.531	909,182
2022-09-12	19.345	19.580	19.325	19.440	16.959	937,138
2022-09-09	18.550	19.265	18.550	19.095	16.658	854,065
2022-09-08	18.855	18.900	18.215	18.465	16.108	782,722
2022-09-07	17.705	18.750	17.655	18.695	16.309	798,716
2022-09-06	17.710	18.210	17.710	17.980	15.685	811,058
2022-09-05	18.555	18.560	17.455	17.695	15.436	2,227,204
2022-09-02	18.825	19.370	18.565	19.290	16.828	838,119
2022-09-01	18.950	19.000	18.325	18.480	16.121	841,650
2022-08-31	19.500	19.575	18.990	19.140	16.697	1,289,913
2022-08-30	19.025	19.610	19.020	19.190	16.741	787,533
2022-08-29	18.200	19.200	18.135	18.970	16.549	534,685
2022-08-26	19.205	19.360	18.455	18.595	16.222	811,986
2022-08-25	19.385	19.420	18.830	19.125	16.684	499,627
2022-08-24	18.955	19.425	18.920	19.120	16.680	465,296
2022-08-23	18.500	19.190	18.420	19.095	16.658	691,842
2022-08-22	19.730	19.800	18.590	18.725	16.335	1,152,206
2022-08-19	20.520	20.600	19.955	19.975	17.425	754,118
2022-08-18	20.280	20.920	20.260	20.620	17.988	916,222
2022-08-17	21.200	21.270	20.000	20.170	17.596	901,519
2022-08-16	20.880	21.280	20.820	21.080	18.389	505,233
2022-08-15	21.350	21.490	20.620	20.790	18.136	457,553
2022-08-12	21.200	21.620	21.200	21.340	18.616	552,218
2022-08-11	21.100	21.200	20.760	21.160	18.459	433,819
2022-08-10	20.300	21.220	20.060	20.950	18.276	658,336
2022-08-09	20.600	20.810	19.995	20.280	17.691	771,479
2022-08-08	19.965	20.750	19.940	20.750	18.101	648,686
2022-08-05	20.210	20.310	19.400	19.830	17.299	1,162,559
2022-08-04	21.420	21.820	20.100	20.230	17.648	1,054,679
2022-08-03	20.880	21.550	20.490	21.420	18.686	856,757
2022-08-02	20.800	21.010	20.650	20.930	18.258	830,532
2022-08-01	20.890	21.240	20.820	21.040	18.354	490,276
2022-07-29	20.640	21.390	20.550	20.890	18.224	1,276,841

← NewerPage 18 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.