Valiant Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 158.80 | 159.60 | 157.00 | 158.28 | 158.22 | 2,852 |
| 2026-02-04 | 156.40 | 157.40 | 155.40 | 156.00 | 155.95 | 3,625 |
| 2026-02-03 | 156.80 | 156.80 | 154.40 | 155.62 | 155.56 | 2,225 |
| 2026-02-02 | 155.00 | 156.20 | 154.40 | 154.90 | 154.85 | 2,022 |
| 2026-01-30 | 155.00 | 155.60 | 155.00 | 155.29 | 155.23 | 3,781 |
| 2026-01-29 | 154.20 | 154.80 | 152.80 | 153.98 | 153.92 | 4,358 |
| 2026-01-28 | 156.60 | 156.80 | 155.20 | 155.70 | 155.65 | 6,413 |
| 2026-01-27 | 155.00 | 157.50 | 154.60 | 156.49 | 156.44 | 2,762 |
| 2026-01-26 | 158.00 | 158.00 | 155.00 | 155.68 | 155.62 | 583 |
| 2026-01-23 | 161.20 | 161.20 | 157.40 | 157.40 | 157.34 | 5,442 |
| 2026-01-22 | 161.20 | 161.80 | 160.00 | 160.20 | 160.14 | 16,505 |
| 2026-01-21 | 158.10 | 159.60 | 157.60 | 158.00 | 157.94 | 4,549 |
| 2026-01-20 | 156.60 | 158.60 | 156.60 | 157.28 | 157.22 | 2,707 |
| 2026-01-19 | 155.20 | 157.40 | 154.60 | 156.36 | 156.30 | 769 |
| 2026-01-16 | 156.50 | 157.40 | 155.40 | 156.40 | 156.34 | 3,419 |
| 2026-01-15 | 156.20 | 156.47 | 155.90 | 156.47 | 156.41 | 939 |
| 2026-01-14 | 155.60 | 157.60 | 155.60 | 156.52 | 156.46 | 3,895 |
| 2026-01-13 | 152.80 | 153.20 | 151.40 | 152.33 | 152.27 | 19,996 |
| 2026-01-12 | 151.00 | 153.40 | 151.00 | 151.30 | 151.24 | 4,921 |
| 2026-01-09 | 151.20 | 152.06 | 150.50 | 152.06 | 152.00 | 1,085 |
| 2026-01-08 | 152.60 | 152.60 | 151.20 | 152.05 | 151.99 | 1,138 |
| 2026-01-07 | 152.60 | 152.80 | 150.80 | 151.23 | 151.18 | 2,150 |
| 2026-01-06 | 155.20 | 155.46 | 151.80 | 153.62 | 153.56 | 2,148 |
| 2026-01-05 | 152.60 | 155.80 | 152.10 | 154.91 | 154.86 | 411 |
| 2025-12-30 | 150.00 | 151.00 | 150.00 | 150.00 | 149.95 | 1,961 |
| 2025-12-29 | 149.10 | 150.40 | 149.10 | 150.29 | 150.23 | 1,901 |
| 2025-12-23 | 149.40 | 149.80 | 149.00 | 149.00 | 148.94 | 1,708 |
| 2025-12-22 | 147.60 | 148.81 | 147.60 | 148.71 | 148.66 | 1,787 |
| 2025-12-19 | 147.70 | 147.83 | 147.40 | 147.81 | 147.76 | 820 |
| 2025-12-18 | 147.10 | 147.80 | 146.40 | 147.49 | 147.43 | 2,008 |
| 2025-12-17 | 145.00 | 146.40 | 145.00 | 145.02 | 144.97 | 581 |
| 2025-12-16 | 144.20 | 144.60 | 143.40 | 144.27 | 144.21 | 655 |
| 2025-12-15 | 144.20 | 144.98 | 143.80 | 144.61 | 144.56 | 700 |
| 2025-12-12 | 142.40 | 144.00 | 142.40 | 143.40 | 143.35 | 16,414 |
| 2025-12-11 | 142.40 | 143.20 | 142.20 | 142.45 | 142.40 | 1,580 |
| 2025-12-10 | 144.00 | 144.20 | 142.20 | 143.10 | 143.05 | 2,664 |
| 2025-12-09 | 144.60 | 144.80 | 143.82 | 144.26 | 144.21 | 4,131 |
| 2025-12-08 | 142.80 | 142.90 | 142.20 | 142.79 | 142.74 | 620 |
| 2025-12-05 | 142.20 | 143.40 | 142.20 | 142.55 | 142.50 | 18,165 |
| 2025-12-04 | 142.40 | 143.20 | 142.20 | 143.20 | 143.15 | 2,200 |
| 2025-12-03 | 141.60 | 142.20 | 140.80 | 141.64 | 141.59 | 976 |
| 2025-12-02 | 142.60 | 142.60 | 141.28 | 142.40 | 142.35 | 8,635 |
| 2025-12-01 | 140.80 | 142.00 | 140.69 | 140.69 | 140.64 | 1,470 |
| 2025-11-28 | 138.60 | 139.83 | 138.40 | 139.60 | 139.55 | 6,127 |
| 2025-11-27 | 138.00 | 139.00 | 137.60 | 138.34 | 138.29 | 1,323 |
| 2025-11-26 | 137.00 | 138.40 | 137.00 | 138.19 | 138.14 | 1,582 |
| 2025-11-25 | 136.60 | 137.40 | 136.00 | 136.41 | 136.36 | 27,357 |
| 2025-11-24 | 136.00 | 136.40 | 134.80 | 135.60 | 135.55 | 2,251 |
| 2025-11-21 | 136.00 | 136.80 | 135.60 | 135.91 | 135.86 | 4,666 |
| 2025-11-20 | 137.00 | 137.20 | 136.00 | 136.51 | 136.46 | 1,265 |
| 2025-11-19 | 135.30 | 135.90 | 135.25 | 135.25 | 135.21 | 5,783 |
| 2025-11-18 | 135.80 | 137.00 | 135.00 | 135.45 | 135.40 | 10,231 |
| 2025-11-17 | 137.40 | 138.20 | 137.00 | 138.20 | 138.15 | 4,041 |
| 2025-11-14 | 138.00 | 139.00 | 137.00 | 137.40 | 137.35 | 4,474 |
| 2025-11-13 | 139.80 | 139.80 | 139.00 | 139.11 | 139.06 | 412 |
| 2025-11-12 | 139.40 | 140.20 | 139.20 | 139.73 | 139.68 | 3,963 |
| 2025-11-11 | 139.20 | 140.30 | 138.00 | 139.80 | 139.75 | 20,163 |
| 2025-11-10 | 134.60 | 138.00 | 134.60 | 136.56 | 136.51 | 2,013 |
| 2025-11-07 | 132.60 | 133.80 | 130.80 | 132.49 | 132.44 | 2,321 |
| 2025-11-06 | 132.30 | 132.30 | 129.00 | 130.72 | 130.68 | 1,672 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 0.0600 GBX |
| 2025-05-16 | 0.0580 GBX |
| 2024-05-24 | 0.0550 GBX |
| 2023-05-22 | 0.0500 GBX |
| 2022-05-20 | 0.0500 GBX |
| 2021-05-21 | 0.0500 GBX |
| 2020-05-15 | 0.0500 GBX |
| 2019-05-20 | 0.0440 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.