Valeo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	17.790	17.960	16.590	16.865	14.455	1,329,564
2022-05-04	17.645	17.700	17.175	17.240	14.777	905,895
2022-05-03	17.140	17.725	17.075	17.560	15.051	823,486
2022-05-02	17.300	17.460	15.820	16.980	14.554	1,207,998
2022-04-29	17.260	17.720	17.210	17.505	15.004	1,153,006
2022-04-28	17.150	17.515	16.615	17.020	14.588	1,495,744
2022-04-27	16.370	17.240	16.125	16.810	14.408	2,166,986
2022-04-26	17.500	17.810	16.210	16.210	13.894	1,774,829
2022-04-25	17.060	17.510	16.795	17.260	14.794	1,083,877
2022-04-22	17.500	17.790	17.115	17.255	14.790	1,675,061
2022-04-21	17.115	18.325	17.040	17.850	15.300	1,619,209
2022-04-20	17.145	17.440	17.015	17.055	14.618	1,083,047
2022-04-19	16.855	17.200	16.500	17.040	14.605	1,043,692
2022-04-14	16.820	17.125	16.705	16.730	14.340	1,351,270
2022-04-13	16.515	16.760	16.210	16.735	14.344	1,179,426
2022-04-12	16.015	16.725	15.800	16.535	14.173	1,224,132
2022-04-11	16.520	16.560	16.015	16.325	13.993	1,433,888
2022-04-08	16.755	16.910	16.200	16.495	14.138	1,314,269
2022-04-07	16.500	16.990	16.365	16.420	14.074	1,965,314
2022-04-06	16.870	16.950	16.115	16.385	14.044	1,753,309
2022-04-05	17.190	17.450	16.755	16.790	14.391	2,784,798
2022-04-04	16.800	17.540	16.315	17.285	14.815	1,258,548
2022-04-01	16.740	17.335	16.575	16.670	14.288	1,435,731
2022-03-31	17.080	17.500	16.475	16.755	14.361	2,154,316
2022-03-30	17.800	17.800	16.675	16.785	14.387	1,888,907
2022-03-29	15.865	17.925	15.815	17.925	15.364	3,297,352
2022-03-28	15.600	15.960	15.485	15.485	13.273	1,280,859
2022-03-25	15.800	15.865	15.420	15.500	13.285	1,314,844
2022-03-24	15.595	15.780	15.285	15.740	13.491	1,443,082
2022-03-23	16.330	16.590	15.445	15.585	13.358	990,185
2022-03-22	16.075	16.330	15.780	16.080	13.783	1,207,494
2022-03-21	16.190	16.330	15.800	16.065	13.770	855,992
2022-03-18	15.900	16.280	15.215	16.220	13.903	2,939,400
2022-03-17	16.275	16.500	15.380	15.820	13.560	2,290,645
2022-03-16	15.135	16.545	14.940	16.035	13.744	2,706,061
2022-03-15	14.515	14.885	13.905	14.625	12.535	1,733,804
2022-03-14	15.165	15.555	14.755	14.755	12.647	2,304,895
2022-03-11	15.030	15.380	14.580	14.660	12.565	1,500,920
2022-03-10	16.200	16.310	14.730	14.955	12.818	1,613,303
2022-03-09	14.685	15.910	14.365	15.910	13.637	2,745,848
2022-03-08	14.000	15.110	13.800	14.020	12.017	1,917,046
2022-03-07	14.435	14.965	13.810	14.325	12.278	2,841,412
2022-03-04	15.895	16.050	15.105	15.330	13.140	2,324,843
2022-03-03	17.600	17.760	16.180	16.370	14.031	2,027,128
2022-03-02	17.535	17.910	16.680	17.555	15.047	2,185,925
2022-03-01	19.490	19.885	17.980	18.040	15.463	3,096,173
2022-02-28	20.390	20.590	19.040	19.785	16.958	3,026,983
2022-02-25	22.900	23.190	20.200	21.140	18.120	5,194,091
2022-02-24	23.600	24.170	22.890	23.610	20.237	2,335,767
2022-02-23	25.180	25.930	24.980	25.060	21.480	804,244
2022-02-22	24.160	25.450	24.020	25.110	21.522	1,058,934
2022-02-21	26.370	26.900	24.840	25.420	21.788	1,171,855
2022-02-18	26.720	26.910	25.820	26.080	22.354	962,426
2022-02-17	26.690	27.200	26.460	26.620	22.817	669,896
2022-02-16	26.870	27.310	26.440	26.620	22.817	969,023
2022-02-15	25.430	26.960	25.260	26.740	22.919	1,511,439
2022-02-14	25.200	25.470	24.520	25.470	21.831	1,314,382
2022-02-11	25.960	26.280	25.430	25.960	22.251	1,233,935
2022-02-10	27.000	27.170	25.580	26.350	22.585	1,489,959
2022-02-09	25.970	26.830	25.950	26.460	22.679	1,383,340

← NewerPage 20 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.