Valeo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 7.942 | 8.030 | 7.664 | 7.764 | 7.154 | 1,464,375 |
| 2024-11-27 | 8.050 | 8.082 | 7.926 | 7.950 | 7.326 | 2,000,148 |
| 2024-11-26 | 8.220 | 8.292 | 7.990 | 8.132 | 7.493 | 1,307,193 |
| 2024-11-25 | 8.240 | 8.356 | 8.130 | 8.342 | 7.687 | 1,680,723 |
| 2024-11-22 | 8.082 | 8.176 | 7.938 | 8.160 | 7.519 | 1,221,582 |
| 2024-11-21 | 8.104 | 8.148 | 7.952 | 8.016 | 7.386 | 1,534,893 |
| 2024-11-20 | 8.494 | 8.494 | 8.090 | 8.132 | 7.493 | 1,898,636 |
| 2024-11-19 | 8.840 | 8.944 | 8.384 | 8.440 | 7.777 | 2,347,668 |
| 2024-11-18 | 8.936 | 9.070 | 8.810 | 8.810 | 8.118 | 876,657 |
| 2024-11-15 | 8.640 | 9.004 | 8.638 | 8.874 | 8.177 | 1,427,561 |
| 2024-11-14 | 8.884 | 9.030 | 8.842 | 8.850 | 8.155 | 1,646,718 |
| 2024-11-13 | 8.800 | 8.990 | 8.730 | 8.858 | 8.162 | 1,056,784 |
| 2024-11-12 | 9.124 | 9.178 | 8.880 | 8.880 | 8.183 | 1,373,434 |
| 2024-11-11 | 9.292 | 9.498 | 9.114 | 9.292 | 8.562 | 1,244,584 |
| 2024-11-08 | 9.254 | 9.274 | 9.010 | 9.154 | 8.435 | 1,307,824 |
| 2024-11-07 | 8.782 | 9.302 | 8.782 | 9.238 | 8.512 | 1,895,637 |
| 2024-11-06 | 9.044 | 9.232 | 8.636 | 8.760 | 8.072 | 2,144,065 |
| 2024-11-05 | 9.088 | 9.158 | 8.978 | 9.040 | 8.330 | 667,749 |
| 2024-11-04 | 8.802 | 9.108 | 8.800 | 9.050 | 8.339 | 693,445 |
| 2024-11-01 | 8.888 | 8.992 | 8.774 | 8.858 | 8.162 | 861,785 |
| 2024-10-31 | 8.856 | 9.140 | 8.828 | 8.896 | 8.197 | 1,286,824 |
| 2024-10-30 | 9.034 | 9.166 | 8.940 | 8.940 | 8.238 | 950,346 |
| 2024-10-29 | 9.394 | 9.448 | 8.988 | 9.108 | 8.393 | 1,816,913 |
| 2024-10-28 | 9.534 | 9.650 | 9.206 | 9.400 | 8.662 | 1,846,348 |
| 2024-10-25 | 9.580 | 9.724 | 9.016 | 9.422 | 8.682 | 3,457,957 |
| 2024-10-24 | 10.225 | 10.765 | 10.225 | 10.405 | 9.588 | 1,026,743 |
| 2024-10-23 | 10.360 | 10.715 | 10.160 | 10.220 | 9.417 | 861,799 |
| 2024-10-22 | 10.115 | 10.420 | 10.090 | 10.385 | 9.569 | 801,281 |
| 2024-10-21 | 10.080 | 10.530 | 10.080 | 10.155 | 9.357 | 865,732 |
| 2024-10-18 | 9.904 | 10.415 | 9.890 | 10.075 | 9.284 | 1,512,950 |
| 2024-10-17 | 9.956 | 10.015 | 9.834 | 9.844 | 9.071 | 597,425 |
| 2024-10-16 | 9.624 | 10.025 | 9.610 | 9.954 | 9.172 | 863,403 |
| 2024-10-15 | 10.035 | 10.035 | 9.652 | 9.802 | 9.032 | 1,108,823 |
| 2024-10-14 | 10.120 | 10.215 | 9.932 | 10.035 | 9.247 | 840,927 |
| 2024-10-11 | 10.000 | 10.100 | 9.880 | 10.100 | 9.307 | 777,668 |
| 2024-10-10 | 10.340 | 10.345 | 10.080 | 10.095 | 9.302 | 825,826 |
| 2024-10-09 | 10.050 | 10.355 | 10.025 | 10.340 | 9.528 | 967,877 |
| 2024-10-08 | 9.816 | 10.095 | 9.786 | 10.040 | 9.251 | 1,500,654 |
| 2024-10-07 | 10.710 | 10.710 | 10.020 | 10.140 | 9.344 | 1,356,199 |
| 2024-10-04 | 10.415 | 10.760 | 10.410 | 10.660 | 9.823 | 1,189,137 |
| 2024-10-03 | 10.300 | 10.400 | 10.240 | 10.315 | 9.505 | 945,870 |
| 2024-10-02 | 10.640 | 10.640 | 10.210 | 10.300 | 9.491 | 1,015,727 |
| 2024-10-01 | 10.855 | 11.035 | 10.515 | 10.595 | 9.763 | 993,772 |
| 2024-09-30 | 10.985 | 11.065 | 10.610 | 10.820 | 9.970 | 2,010,709 |
| 2024-09-27 | 10.260 | 11.165 | 10.230 | 11.145 | 10.270 | 2,567,350 |
| 2024-09-26 | 10.090 | 10.610 | 10.055 | 10.440 | 9.620 | 1,615,319 |
| 2024-09-25 | 9.750 | 10.020 | 9.720 | 9.878 | 9.102 | 1,098,129 |
| 2024-09-24 | 9.930 | 9.990 | 9.812 | 9.812 | 9.041 | 1,078,167 |
| 2024-09-23 | 9.474 | 9.684 | 9.286 | 9.626 | 8.870 | 1,181,336 |
| 2024-09-20 | 9.716 | 9.778 | 9.410 | 9.496 | 8.750 | 4,962,129 |
| 2024-09-19 | 9.820 | 10.055 | 9.768 | 9.948 | 9.167 | 1,711,538 |
| 2024-09-18 | 9.444 | 9.640 | 9.378 | 9.590 | 8.837 | 1,276,885 |
| 2024-09-17 | 9.176 | 9.468 | 9.100 | 9.448 | 8.706 | 1,144,033 |
| 2024-09-16 | 9.362 | 9.396 | 9.016 | 9.124 | 8.407 | 1,238,737 |
| 2024-09-13 | 8.992 | 9.522 | 8.990 | 9.420 | 8.680 | 1,533,212 |
| 2024-09-12 | 9.200 | 9.246 | 8.878 | 8.952 | 8.249 | 1,836,958 |
| 2024-09-11 | 8.738 | 8.954 | 8.580 | 8.626 | 7.949 | 1,291,778 |
| 2024-09-10 | 9.050 | 9.056 | 8.530 | 8.714 | 8.030 | 1,799,088 |
| 2024-09-09 | 9.118 | 9.182 | 8.978 | 9.110 | 8.394 | 964,253 |
| 2024-09-06 | 9.444 | 9.448 | 9.022 | 9.082 | 8.369 | 1,420,863 |
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.