Valeo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	10.800	10.800	10.535	10.768	9.576	381,182
2024-03-11	10.878	10.950	10.435	10.633	9.456	1,940,085
2024-03-08	10.800	11.005	10.580	10.905	9.698	1,336,534
2024-03-07	10.658	11.010	10.640	10.900	9.694	283,513
2024-03-06	10.925	11.140	10.655	10.910	9.703	628,109
2024-03-05	10.625	10.835	10.350	10.720	9.534	354,095
2024-03-04	10.464	11.000	10.255	10.780	9.587	1,121,970
2024-03-01	11.315	11.745	10.210	10.495	9.333	1,848,163
2024-02-29	10.953	10.985	10.709	10.783	9.589	608,549
2024-02-28	11.053	11.055	10.610	10.873	9.669	529,735
2024-02-27	10.468	11.040	10.330	10.980	9.765	1,408,547
2024-02-26	10.905	10.905	10.390	10.423	9.269	375,244
2024-02-23	10.965	10.965	10.600	10.773	9.580	403,984
2024-02-22	11.040	11.290	10.785	10.988	9.771	248,814
2024-02-21	10.573	11.013	10.405	10.855	9.654	1,217,650
2024-02-20	10.853	11.095	10.340	10.528	9.362	2,247,622
2024-02-19	11.950	11.950	10.890	10.973	9.758	3,320,812
2024-02-16	11.688	11.915	11.605	11.780	10.476	570,634
2024-02-15	11.235	11.700	11.165	11.545	10.267	220,370
2024-02-14	11.205	11.445	10.920	11.200	9.960	988,487
2024-02-13	11.640	11.710	11.160	11.388	10.127	560,603
2024-02-12	11.745	11.765	11.315	11.538	10.261	2,475,425
2024-02-09	11.258	11.550	11.070	11.373	10.114	514,223
2024-02-08	11.193	11.670	11.035	11.193	9.954	1,216,773
2024-02-07	11.600	11.725	11.104	11.258	10.012	779,689
2024-02-06	11.578	11.780	11.455	11.663	10.372	301,674
2024-02-05	12.088	12.240	11.480	11.538	10.261	449,897
2024-02-02	11.900	12.340	11.815	12.028	10.696	896,921
2024-02-01	11.993	12.240	11.790	11.853	10.541	880,925
2024-01-31	12.193	12.285	12.053	12.185	10.836	1,152,637
2024-01-30	12.300	12.490	12.035	12.235	10.881	838,848
2024-01-29	12.100	12.300	11.940	12.213	10.861	746,323
2024-01-26	12.000	12.150	11.560	12.105	10.765	1,107,619
2024-01-25	11.860	11.860	11.400	11.595	10.312	289,741
2024-01-24	12.268	12.305	11.750	11.783	10.478	537,756
2024-01-23	11.453	12.170	11.380	11.995	10.667	978,561
2024-01-22	11.970	11.970	11.375	11.490	10.218	2,597,772
2024-01-19	12.430	12.430	11.588	11.635	10.347	975,158
2024-01-18	12.030	12.520	11.900	12.383	11.012	841,052
2024-01-17	12.315	12.315	11.950	12.003	10.674	4,397,841
2024-01-16	12.778	12.930	12.350	12.518	11.132	1,982,443
2024-01-15	12.773	13.050	12.645	12.898	11.470	287,680
2024-01-12	13.435	13.435	12.750	12.835	11.415	284,680
2024-01-11	13.253	13.390	13.140	13.198	11.737	312,264
2024-01-10	13.183	13.300	13.070	13.213	11.750	606,716
2024-01-09	13.288	13.380	13.085	13.223	11.759	906,646
2024-01-08	13.215	13.215	12.785	13.200	11.739	508,794
2024-01-05	12.773	13.070	12.650	12.958	11.523	812,221
2024-01-04	13.578	13.650	12.995	13.070	11.623	1,283,928
2024-01-03	14.110	14.235	13.200	13.288	11.817	758,044
2024-01-02	14.120	14.735	13.805	14.155	12.588	381,610
2023-12-29	14.000	14.120	13.790	14.103	12.542	256,856
2023-12-28	13.765	14.005	13.765	13.873	12.337	182,214
2023-12-27	13.753	13.900	13.635	13.738	12.217	239,774
2023-12-22	13.935	14.025	13.740	13.850	12.317	727,023
2023-12-21	13.983	14.270	13.770	13.950	12.406	877,731
2023-12-20	14.400	14.490	14.155	14.210	12.637	525,068
2023-12-19	14.293	14.405	14.230	14.398	12.804	1,065,110
2023-12-18	14.340	14.340	13.895	14.268	12.688	749,141
2023-12-15	13.950	14.435	13.950	14.080	12.522	1,612,456

← NewerPage 12 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.