Valeo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	25.970	26.830	25.950	26.460	22.679	1,383,340
2022-02-08	24.630	25.890	24.560	25.670	22.002	1,378,087
2022-02-07	24.650	25.000	24.500	24.630	21.111	862,182
2022-02-04	25.440	25.450	24.050	24.510	21.008	1,107,009
2022-02-03	25.220	25.600	24.990	25.320	21.702	710,259
2022-02-02	25.310	25.600	25.200	25.210	21.608	881,475
2022-02-01	24.970	25.390	24.760	25.250	21.642	1,118,131
2022-01-31	24.170	24.630	23.990	24.620	21.102	1,310,483
2022-01-28	24.900	24.940	23.640	23.890	20.477	1,271,130
2022-01-27	23.900	25.700	23.670	24.860	21.308	1,517,306
2022-01-26	24.510	25.060	24.300	24.570	21.060	895,032
2022-01-25	24.700	24.860	24.010	24.330	20.854	1,426,696
2022-01-24	25.350	25.630	23.830	24.170	20.717	1,907,785
2022-01-21	26.300	26.320	25.230	25.680	22.011	1,883,723
2022-01-20	26.880	27.080	26.010	26.260	22.508	993,310
2022-01-19	26.960	27.460	26.760	26.970	23.117	959,143
2022-01-18	27.490	27.570	26.750	27.300	23.399	979,536
2022-01-17	27.890	28.060	26.940	27.670	23.717	882,580
2022-01-14	26.790	28.090	26.760	27.210	23.322	1,219,896
2022-01-13	26.050	27.200	25.610	26.940	23.091	1,357,277
2022-01-12	27.440	27.660	25.980	26.030	22.311	1,095,319
2022-01-11	27.000	27.040	26.550	26.840	23.005	931,262
2022-01-10	27.490	27.570	26.500	26.840	23.005	1,167,676
2022-01-07	27.990	28.190	27.400	27.620	23.674	837,508
2022-01-06	27.900	28.290	27.450	27.850	23.871	1,160,246
2022-01-05	27.950	28.500	27.860	28.310	24.265	1,005,585
2022-01-04	27.080	28.160	27.070	27.720	23.759	889,108
2022-01-03	26.600	27.280	26.520	26.970	23.117	685,896
2021-12-31	26.180	26.890	26.180	26.580	22.782	301,913
2021-12-30	25.940	26.250	25.880	26.180	22.440	304,802
2021-12-29	26.300	26.320	25.930	26.100	22.371	534,513
2021-12-28	26.440	26.620	26.160	26.240	22.491	438,419
2021-12-27	26.450	26.670	26.250	26.430	22.654	469,428
2021-12-24	26.500	26.680	26.460	26.680	22.868	100,018
2021-12-23	25.760	26.800	25.760	26.600	22.799	916,584
2021-12-22	25.730	25.830	25.450	25.730	22.054	837,012
2021-12-21	25.860	25.950	25.580	25.760	22.080	669,177
2021-12-20	25.400	25.690	25.150	25.470	21.831	727,280
2021-12-17	26.420	26.490	25.690	26.000	22.285	2,059,141
2021-12-16	26.780	27.230	26.650	26.660	22.851	1,144,044
2021-12-15	26.790	26.890	26.130	26.310	22.551	808,075
2021-12-14	27.030	27.030	26.570	26.790	22.962	885,672
2021-12-13	27.650	27.820	26.880	26.950	23.099	721,609
2021-12-10	27.400	28.180	27.170	27.610	23.665	951,054
2021-12-09	27.390	27.820	27.240	27.480	23.554	761,974
2021-12-08	27.320	27.460	26.730	27.380	23.468	819,400
2021-12-07	27.310	27.610	26.980	27.320	23.417	884,774
2021-12-06	26.670	27.270	26.370	27.090	23.219	717,560
2021-12-03	27.120	27.230	26.260	26.480	22.697	820,791
2021-12-02	26.800	27.460	26.430	26.820	22.988	1,068,951
2021-12-01	25.770	26.960	25.610	26.680	22.868	1,080,522
2021-11-30	24.560	25.920	24.310	25.540	21.891	1,805,109
2021-11-29	25.560	25.750	24.500	24.570	21.060	1,195,607
2021-11-26	26.000	26.500	25.190	25.560	21.908	1,791,325
2021-11-25	27.850	27.890	27.220	27.240	23.348	528,480
2021-11-24	28.090	28.460	27.350	27.670	23.717	801,063
2021-11-23	28.250	28.580	27.890	28.150	24.128	702,855
2021-11-22	28.400	28.750	28.230	28.480	24.411	615,890
2021-11-19	29.000	29.140	27.870	28.400	24.342	1,088,142
2021-11-18	29.340	29.650	28.990	29.120	24.959	702,716

← NewerPage 21 of 22 · 1,282 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.