Valeo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 11.165 | 11.315 | 11.035 | 11.270 | 10.385 | 1,071,406 |
| 2025-02-24 | 11.170 | 11.365 | 11.040 | 11.305 | 10.417 | 875,977 |
| 2025-02-21 | 11.090 | 11.195 | 11.000 | 11.100 | 10.228 | 1,111,463 |
| 2025-02-20 | 10.900 | 11.170 | 10.825 | 10.985 | 10.122 | 2,125,641 |
| 2025-02-19 | 11.045 | 11.190 | 10.850 | 10.880 | 10.025 | 928,014 |
| 2025-02-18 | 11.070 | 11.170 | 10.900 | 11.075 | 10.205 | 902,691 |
| 2025-02-17 | 11.380 | 11.380 | 11.075 | 11.075 | 10.205 | 622,509 |
| 2025-02-14 | 11.420 | 11.625 | 11.230 | 11.365 | 10.472 | 1,215,744 |
| 2025-02-13 | 10.900 | 11.575 | 10.850 | 11.550 | 10.643 | 2,078,942 |
| 2025-02-12 | 10.600 | 10.670 | 10.435 | 10.590 | 9.758 | 927,128 |
| 2025-02-11 | 10.415 | 10.585 | 10.310 | 10.585 | 9.754 | 750,310 |
| 2025-02-10 | 10.660 | 10.660 | 10.340 | 10.455 | 9.634 | 894,838 |
| 2025-02-07 | 10.615 | 10.740 | 10.510 | 10.590 | 9.758 | 922,634 |
| 2025-02-06 | 10.310 | 10.740 | 10.310 | 10.605 | 9.772 | 1,154,058 |
| 2025-02-05 | 10.300 | 10.340 | 10.125 | 10.300 | 9.491 | 962,335 |
| 2025-02-04 | 10.195 | 10.365 | 9.964 | 10.360 | 9.546 | 1,148,520 |
| 2025-02-03 | 10.135 | 10.200 | 9.786 | 10.145 | 9.348 | 2,248,826 |
| 2025-01-31 | 11.030 | 11.060 | 10.800 | 10.825 | 9.975 | 1,066,548 |
| 2025-01-30 | 11.030 | 11.215 | 11.010 | 11.010 | 10.145 | 716,286 |
| 2025-01-29 | 11.130 | 11.260 | 10.930 | 10.960 | 10.099 | 778,710 |
| 2025-01-28 | 11.100 | 11.195 | 11.010 | 11.085 | 10.214 | 1,018,651 |
| 2025-01-27 | 10.820 | 11.170 | 10.820 | 11.090 | 10.219 | 981,454 |
| 2025-01-24 | 10.690 | 11.090 | 10.675 | 10.950 | 10.090 | 2,352,579 |
| 2025-01-23 | 10.405 | 10.520 | 10.370 | 10.495 | 9.671 | 771,683 |
| 2025-01-22 | 10.425 | 10.605 | 10.335 | 10.370 | 9.556 | 1,040,212 |
| 2025-01-21 | 10.480 | 10.570 | 10.360 | 10.465 | 9.643 | 1,231,723 |
| 2025-01-20 | 10.540 | 10.730 | 10.320 | 10.665 | 9.827 | 883,903 |
| 2025-01-17 | 10.200 | 10.590 | 10.170 | 10.505 | 9.680 | 1,763,646 |
| 2025-01-16 | 10.425 | 10.455 | 10.170 | 10.170 | 9.371 | 1,012,808 |
| 2025-01-15 | 9.926 | 10.360 | 9.876 | 10.290 | 9.482 | 1,830,603 |
| 2025-01-14 | 9.500 | 9.920 | 9.500 | 9.838 | 9.065 | 2,110,355 |
| 2025-01-13 | 9.122 | 9.350 | 9.010 | 9.328 | 8.595 | 783,302 |
| 2025-01-10 | 9.042 | 9.284 | 8.960 | 9.172 | 8.452 | 907,966 |
| 2025-01-09 | 9.110 | 9.230 | 9.004 | 9.084 | 8.371 | 548,296 |
| 2025-01-08 | 9.370 | 9.424 | 9.132 | 9.222 | 8.498 | 896,291 |
| 2025-01-07 | 9.362 | 9.600 | 9.318 | 9.412 | 8.673 | 885,811 |
| 2025-01-06 | 9.180 | 9.704 | 9.170 | 9.380 | 8.643 | 1,350,757 |
| 2025-01-03 | 9.382 | 9.394 | 9.032 | 9.040 | 8.330 | 1,137,470 |
| 2025-01-02 | 9.350 | 9.530 | 9.280 | 9.420 | 8.680 | 1,084,336 |
| 2024-12-31 | 9.142 | 9.342 | 9.142 | 9.312 | 8.581 | 376,306 |
| 2024-12-30 | 8.996 | 9.262 | 8.996 | 9.150 | 8.431 | 696,527 |
| 2024-12-27 | 8.910 | 9.108 | 8.910 | 9.058 | 8.347 | 840,060 |
| 2024-12-24 | 8.924 | 9.016 | 8.820 | 8.820 | 8.127 | 292,401 |
| 2024-12-23 | 8.794 | 8.876 | 8.700 | 8.876 | 8.179 | 591,650 |
| 2024-12-20 | 8.768 | 8.916 | 8.630 | 8.850 | 8.155 | 2,223,310 |
| 2024-12-19 | 8.622 | 8.906 | 8.574 | 8.838 | 8.144 | 1,271,462 |
| 2024-12-18 | 8.986 | 9.070 | 8.862 | 8.934 | 8.232 | 994,376 |
| 2024-12-17 | 8.728 | 8.938 | 8.728 | 8.832 | 8.138 | 840,136 |
| 2024-12-16 | 8.870 | 8.944 | 8.700 | 8.828 | 8.135 | 911,003 |
| 2024-12-13 | 9.012 | 9.150 | 8.920 | 8.938 | 8.236 | 809,667 |
| 2024-12-12 | 8.994 | 9.142 | 8.952 | 8.994 | 8.288 | 862,663 |
| 2024-12-11 | 9.002 | 9.022 | 8.854 | 8.944 | 8.242 | 1,020,742 |
| 2024-12-10 | 9.054 | 9.150 | 8.998 | 9.042 | 8.332 | 1,427,450 |
| 2024-12-09 | 8.768 | 9.206 | 8.714 | 9.114 | 8.398 | 1,980,636 |
| 2024-12-06 | 8.164 | 8.780 | 8.148 | 8.720 | 8.035 | 2,034,877 |
| 2024-12-05 | 7.842 | 8.246 | 7.842 | 8.156 | 7.515 | 1,701,974 |
| 2024-12-04 | 7.572 | 7.892 | 7.548 | 7.852 | 7.235 | 1,395,879 |
| 2024-12-03 | 7.402 | 7.574 | 7.378 | 7.548 | 6.955 | 1,630,203 |
| 2024-12-02 | 7.634 | 7.786 | 7.570 | 7.724 | 7.117 | 1,409,566 |
| 2024-11-29 | 7.670 | 7.850 | 7.664 | 7.850 | 7.233 | 981,727 |
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.