Valeo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	9.301	9.686	9.262	9.357	8.619	46,554
2024-09-02	9.686	9.758	9.402	9.695	8.930	37,363
2024-08-30	9.750	9.812	9.542	9.681	8.917	16,636
2024-08-29	9.772	9.896	9.702	9.745	8.976	30,449
2024-08-28	10.030	10.030	9.768	9.772	9.001	144,231
2024-08-27	9.839	10.175	9.800	10.030	9.238	34,462
2024-08-23	9.710	9.888	9.710	9.868	9.090	25,803
2024-08-22	9.782	9.810	9.646	9.683	8.919	758,167
2024-08-21	9.639	9.852	9.634	9.762	8.992	42,577
2024-08-20	9.715	9.740	9.626	9.627	8.868	1,200,660
2024-08-19	9.562	9.798	9.540	9.777	9.006	381,658
2024-08-16	9.600	9.740	9.546	9.560	8.806	58,639
2024-08-15	9.501	9.720	9.454	9.638	8.878	973,462
2024-08-14	9.456	9.640	9.456	9.461	8.715	24,070
2024-08-13	9.452	9.452	9.328	9.437	8.693	270,483
2024-08-12	9.478	9.478	9.392	9.453	8.707	1,120,072
2024-08-09	9.452	9.712	9.410	9.518	8.767	94,613
2024-08-08	9.429	9.494	9.300	9.453	8.707	30,051
2024-08-07	9.400	9.662	9.178	9.493	8.744	37,729
2024-08-06	9.360	9.418	9.058	9.101	8.383	1,797,761
2024-08-05	9.353	9.374	8.862	9.154	8.432	111,274
2024-08-02	10.000	10.245	9.560	9.600	8.843	196,370
2024-08-01	10.439	10.470	10.195	10.258	9.448	83,955
2024-07-31	10.325	10.770	10.325	10.595	9.759	285,717
2024-07-30	10.278	10.425	10.225	10.293	9.481	76,603
2024-07-29	10.454	10.535	10.120	10.183	9.379	2,219,634
2024-07-26	9.714	10.410	9.714	10.328	9.513	150,650
2024-07-25	9.480	9.540	9.170	9.509	8.759	1,751,243
2024-07-24	9.730	9.730	9.500	9.645	8.884	476,046
2024-07-23	9.762	9.814	9.548	9.572	8.817	42,905
2024-07-22	9.592	9.757	9.426	9.757	8.987	1,571,442
2024-07-19	9.725	10.040	9.434	9.451	8.705	102,875
2024-07-18	9.639	10.195	9.630	10.190	9.386	52,924
2024-07-17	9.907	9.964	9.620	9.677	8.914	227,673
2024-07-16	9.974	9.974	9.716	9.843	9.066	100,951
2024-07-15	10.078	10.220	9.920	10.037	9.245	130,807
2024-07-12	10.200	10.310	10.060	10.208	9.402	29,679
2024-07-11	9.968	10.130	9.804	10.092	9.296	42,633
2024-07-10	9.878	10.080	9.782	9.925	9.142	41,166
2024-07-09	10.249	10.400	9.700	9.727	8.960	856,453
2024-07-08	10.291	10.350	10.150	10.235	9.428	114,844
2024-07-05	10.359	10.460	10.250	10.295	9.483	46,225
2024-07-04	10.163	10.390	10.060	10.240	9.432	56,366
2024-07-03	9.924	10.240	9.924	10.185	9.382	36,939
2024-07-02	9.978	10.110	9.666	9.781	9.009	139,630
2024-07-01	10.149	10.485	9.928	10.135	9.335	3,011,969
2024-06-28	9.930	10.030	9.460	9.956	9.171	94,334
2024-06-27	9.949	9.998	9.852	9.926	9.143	32,370
2024-06-26	10.035	10.080	9.884	9.967	9.181	59,583
2024-06-25	10.254	10.320	9.982	10.020	9.229	39,531
2024-06-24	9.950	10.255	9.874	10.173	9.370	85,345
2024-06-21	10.170	10.170	9.944	10.163	9.361	124,262
2024-06-20	9.940	10.183	9.884	10.183	9.379	213,814
2024-06-19	9.980	9.980	9.750	9.916	9.133	111,604
2024-06-18	9.878	9.956	9.726	9.934	9.150	143,649
2024-06-17	9.707	9.842	9.676	9.727	8.960	779,941
2024-06-14	10.200	10.200	9.620	9.699	8.934	245,125
2024-06-13	10.650	10.650	10.280	10.328	9.513	149,561
2024-06-12	10.700	10.780	10.385	10.765	9.916	48,139
2024-06-11	11.053	11.135	10.685	10.758	9.909	130,684

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.4400 EUR
2025-05-23	0.4200 EUR
2024-05-28	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.