Valeo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	10.800	10.945	10.585	10.935	10.072	441,559
2024-06-07	11.015	11.095	10.775	10.838	9.983	42,336
2024-06-06	11.195	11.195	10.930	11.023	10.153	988,666
2024-06-05	11.288	11.355	11.020	11.043	10.171	24,802
2024-06-04	11.578	11.685	11.140	11.258	10.369	1,527,054
2024-06-03	11.450	11.770	11.450	11.593	10.678	32,887
2024-05-31	11.305	11.355	11.185	11.278	10.388	441,161
2024-05-30	11.310	11.535	11.310	11.373	10.475	15,972
2024-05-29	11.540	11.705	11.250	11.273	10.383	46,934
2024-05-28	11.453	11.720	11.375	11.593	10.678	348,360
2024-05-24	11.653	11.780	11.480	11.695	10.401	59,547
2024-05-23	12.100	12.120	11.705	11.738	10.438	48,565
2024-05-22	12.135	12.135	11.825	12.015	10.685	26,319
2024-05-21	12.465	12.465	12.025	12.185	10.836	1,036,781
2024-05-20	12.673	12.770	12.560	12.635	11.237	1,149,944
2024-05-17	13.180	13.180	12.465	12.640	11.241	1,231,381
2024-05-16	13.200	13.335	12.970	13.158	11.701	88,042
2024-05-15	13.093	13.410	12.955	13.270	11.801	66,573
2024-05-14	12.283	13.110	12.225	13.093	11.644	156,708
2024-05-13	12.435	12.435	12.160	12.295	10.934	65,055
2024-05-10	12.500	12.535	12.360	12.390	11.019	13,099
2024-05-09	12.440	12.440	12.170	12.418	11.043	50,913
2024-05-08	12.380	12.380	12.085	12.200	10.850	111,143
2024-05-07	12.430	12.565	12.365	12.420	11.045	35,355
2024-05-03	12.273	12.450	12.120	12.218	10.865	613,084
2024-05-02	11.810	12.400	11.810	12.233	10.879	22,064
2024-05-01	11.900	11.900	11.900	11.900	10.583	0
2024-04-30	11.930	12.300	11.435	11.900	10.583	200,911
2024-04-29	11.920	12.025	11.620	11.930	10.610	109,854
2024-04-26	11.965	11.965	11.315	11.515	10.241	796,618
2024-04-25	11.883	12.040	11.670	11.905	10.587	915,518
2024-04-24	12.258	12.335	11.880	11.945	10.623	1,197,641
2024-04-23	12.340	12.665	12.145	12.188	10.839	604,290
2024-04-22	12.290	12.570	12.290	12.475	11.094	1,719,523
2024-04-19	12.253	12.480	12.085	12.245	10.890	536,388
2024-04-18	11.935	12.440	11.725	12.440	11.063	3,756,617
2024-04-17	11.953	12.075	11.680	11.810	10.503	493,586
2024-04-16	12.000	12.495	11.945	12.058	10.723	580,454
2024-04-15	12.400	12.725	12.375	12.463	11.083	984,989
2024-04-12	12.910	13.060	12.410	12.470	11.090	1,782,303
2024-04-11	12.888	13.100	12.660	12.953	11.519	1,488,307
2024-04-10	12.600	13.215	12.345	12.785	11.370	947,018
2024-04-09	12.020	12.585	11.930	12.433	11.057	1,678,747
2024-04-08	12.000	12.060	11.645	12.023	10.692	473,907
2024-04-05	11.753	12.000	11.610	11.818	10.510	756,960
2024-04-04	11.905	12.115	11.785	11.950	10.627	1,097,342
2024-04-03	11.410	11.881	11.250	11.863	10.550	591,839
2024-04-02	11.500	11.765	11.325	11.458	10.189	1,492,980
2024-03-28	11.500	11.825	11.475	11.533	10.256	533,973
2024-03-27	11.500	11.560	11.380	11.518	10.243	653,657
2024-03-26	11.400	11.555	11.140	11.533	10.256	758,558
2024-03-25	11.468	11.565	11.340	11.525	10.249	975,810
2024-03-22	11.340	11.700	11.320	11.420	10.156	986,576
2024-03-21	11.453	11.735	11.418	11.495	10.223	559,532
2024-03-20	11.153	11.315	10.925	11.120	9.889	499,518
2024-03-19	11.220	11.360	10.990	11.333	10.078	599,187
2024-03-18	11.205	11.405	11.055	11.260	10.014	323,433
2024-03-15	11.270	11.270	11.025	11.113	9.883	741,968
2024-03-14	11.000	11.385	10.985	11.170	9.934	368,262
2024-03-13	10.888	11.070	10.735	11.050	9.827	795,617

← NewerPage 11 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.