Valeo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	20.230	20.620	20.150	20.310	17.718	1,089,268
2022-07-27	19.340	20.100	19.320	20.070	17.508	1,322,493
2022-07-26	19.775	19.775	18.890	19.295	16.832	1,028,302
2022-07-25	19.855	20.380	19.420	19.785	17.260	1,017,207
2022-07-22	19.400	20.250	19.000	19.965	17.417	1,210,471
2022-07-21	19.645	19.935	19.100	19.620	17.116	1,109,430
2022-07-20	19.685	20.110	19.295	19.815	17.286	995,374
2022-07-19	18.725	20.070	18.645	19.715	17.199	973,313
2022-07-18	18.505	19.080	18.355	18.955	16.536	869,926
2022-07-15	17.550	18.540	17.460	18.350	16.008	876,588
2022-07-14	18.160	18.500	17.395	17.560	15.319	693,439
2022-07-13	18.230	18.405	17.645	18.180	15.860	941,284
2022-07-12	17.600	18.385	17.310	18.385	16.038	1,252,545
2022-07-11	18.275	18.610	17.805	17.890	15.607	963,501
2022-07-08	17.900	18.880	17.575	18.880	16.470	1,217,263
2022-07-07	17.355	18.105	17.080	17.945	15.655	1,307,914
2022-07-06	17.675	17.690	17.010	17.010	14.839	1,658,784
2022-07-05	18.900	19.175	17.335	17.630	15.380	1,475,917
2022-07-04	18.850	18.965	18.400	18.770	16.374	576,075
2022-07-01	18.110	19.160	18.045	18.635	16.256	983,725
2022-06-30	19.110	19.110	17.640	18.425	16.073	2,070,447
2022-06-29	19.670	19.965	19.050	19.505	17.015	1,125,133
2022-06-28	19.745	20.390	19.665	20.080	17.517	1,242,778
2022-06-27	19.105	19.790	19.075	19.300	16.837	779,937
2022-06-24	19.665	19.670	18.575	18.810	16.409	1,167,254
2022-06-23	19.995	20.300	19.470	19.500	17.011	1,289,649
2022-06-22	20.200	20.250	19.325	20.030	17.473	998,322
2022-06-21	20.380	21.090	20.080	20.640	18.006	798,792
2022-06-20	18.950	20.430	18.820	20.390	17.787	1,177,894
2022-06-17	18.985	19.400	18.675	18.880	16.470	2,283,050
2022-06-16	19.605	19.870	18.640	18.895	16.483	1,318,031
2022-06-15	19.360	20.260	19.360	19.725	17.207	1,351,171
2022-06-14	19.370	19.770	18.695	18.880	16.470	1,573,107
2022-06-13	20.250	20.420	19.060	19.265	16.806	1,483,279
2022-06-10	21.150	21.300	20.520	20.840	18.180	1,203,763
2022-06-09	21.150	21.720	21.050	21.390	18.660	664,479
2022-06-08	21.490	21.570	20.910	21.430	18.695	719,288
2022-06-07	21.310	21.900	20.960	21.320	18.599	1,310,497
2022-06-06	20.100	21.280	20.100	21.280	18.564	1,107,870
2022-06-03	20.740	20.950	19.890	19.890	17.351	926,695
2022-06-02	20.700	20.900	20.570	20.570	17.944	810,629
2022-06-01	20.720	21.010	20.270	20.540	17.918	788,100
2022-05-31	20.070	20.680	19.800	20.650	18.014	3,517,366
2022-05-30	20.060	20.640	20.010	20.170	17.596	834,992
2022-05-27	19.730	20.010	19.360	19.875	17.338	1,159,481
2022-05-26	18.820	20.060	18.800	20.040	17.177	1,129,656
2022-05-25	18.910	18.940	18.395	18.780	16.097	881,768
2022-05-24	18.625	19.225	18.480	18.610	15.951	958,268
2022-05-23	19.145	19.305	18.470	18.940	16.234	968,083
2022-05-20	18.360	19.455	18.345	18.830	16.140	1,528,135
2022-05-19	17.680	18.240	17.125	18.240	15.634	995,606
2022-05-18	17.885	18.340	17.820	17.955	15.390	937,356
2022-05-17	17.800	17.990	17.645	17.825	15.278	810,370
2022-05-16	17.760	17.860	17.350	17.575	15.064	875,643
2022-05-13	17.750	17.970	17.370	17.890	15.334	1,331,070
2022-05-12	17.300	17.740	16.910	17.650	15.128	1,183,213
2022-05-11	17.300	18.115	17.270	17.780	15.240	1,455,437
2022-05-10	17.100	17.630	17.050	17.075	14.635	797,278
2022-05-09	17.080	17.255	16.575	16.840	14.434	1,198,538
2022-05-06	16.800	17.295	16.520	17.190	14.734	910,543

← NewerPage 19 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.