Valeo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	13.840	14.250	13.210	14.098	12.537	15,048,059
2023-12-13	13.253	13.425	12.975	13.025	11.583	473,827
2023-12-12	14.005	14.005	13.223	13.223	11.759	980,844
2023-12-11	14.390	14.390	13.930	14.048	12.493	839,639
2023-12-08	13.810	14.530	13.645	14.310	12.726	3,302,818
2023-12-07	12.853	13.850	12.745	13.840	12.308	1,751,369
2023-12-06	12.700	13.395	12.585	13.265	11.797	8,694,161
2023-12-05	12.905	12.930	12.520	12.773	11.359	623,512
2023-12-04	13.200	13.255	12.740	12.860	11.437	988,587
2023-12-01	13.310	13.375	13.039	13.180	11.721	683,522
2023-11-30	13.300	13.550	13.050	13.318	11.844	9,716,648
2023-11-29	13.000	13.640	12.970	13.573	12.070	678,868
2023-11-28	12.973	13.145	12.940	13.118	11.666	557,262
2023-11-27	13.093	13.420	13.030	13.075	11.628	673,149
2023-11-24	12.840	13.340	12.835	13.330	11.855	290,627
2023-11-23	13.053	13.110	12.890	12.900	11.472	446,100
2023-11-22	13.000	13.200	12.885	13.113	11.661	691,941
2023-11-21	13.540	13.625	12.960	13.038	11.595	427,294
2023-11-20	13.580	13.580	13.340	13.513	12.017	496,540
2023-11-17	13.185	13.585	13.185	13.490	11.997	465,825
2023-11-16	13.885	13.885	13.250	13.270	11.801	1,042,979
2023-11-15	13.888	14.030	13.535	13.780	12.255	1,083,514
2023-11-14	12.483	13.666	12.335	13.603	12.097	507,245
2023-11-13	12.553	12.575	12.125	12.283	10.923	1,030,703
2023-11-10	12.830	12.930	12.155	12.390	11.019	706,959
2023-11-09	13.415	13.415	12.834	12.850	11.428	732,476
2023-11-08	13.153	13.530	13.135	13.430	11.944	883,225
2023-11-07	13.565	13.565	13.105	13.253	11.786	506,463
2023-11-06	13.700	14.040	13.570	13.595	12.090	779,101
2023-11-03	13.405	14.010	12.905	13.893	12.355	879,019
2023-11-02	12.935	13.395	12.740	12.983	11.546	755,371
2023-11-01	12.868	12.910	12.650	12.838	11.417	546,575
2023-10-31	12.240	12.565	12.140	12.443	11.065	595,492
2023-10-30	12.115	12.419	12.075	12.258	10.901	439,365
2023-10-27	13.350	13.350	11.660	12.160	10.814	1,970,997
2023-10-26	12.100	12.100	11.540	11.548	10.270	1,028,056
2023-10-25	12.800	12.905	12.180	12.313	10.950	3,164,822
2023-10-24	13.120	13.195	12.825	13.008	11.568	1,910,044
2023-10-23	12.753	13.015	12.605	12.933	11.501	1,013,259
2023-10-20	12.378	12.960	12.305	12.758	11.346	1,872,894
2023-10-19	12.895	12.895	12.305	12.895	11.468	1,499,631
2023-10-18	13.088	13.260	12.740	12.895	11.468	982,969
2023-10-17	13.200	13.330	12.930	13.175	11.717	1,451,140
2023-10-16	13.350	13.350	12.925	13.250	11.784	1,635,234
2023-10-13	13.678	13.890	13.068	13.160	11.704	1,280,996
2023-10-12	14.405	14.540	13.175	13.783	12.257	2,271,911
2023-10-11	14.745	14.805	14.344	14.425	12.829	569,008
2023-10-10	14.690	14.980	14.690	14.875	13.229	600,976
2023-10-09	14.663	15.025	14.390	14.573	12.960	871,472
2023-10-06	15.630	15.630	14.500	14.928	13.275	1,082,922
2023-10-05	15.393	15.520	15.239	15.315	13.620	642,324
2023-10-04	15.395	15.395	14.910	15.313	13.618	1,423,641
2023-10-03	15.945	15.945	15.285	15.368	13.667	849,537
2023-10-02	16.353	16.470	15.980	16.050	14.274	589,892
2023-09-29	16.553	16.620	16.290	16.325	14.518	438,416
2023-09-28	16.405	16.445	15.975	16.430	14.612	1,152,928
2023-09-27	16.645	16.645	16.415	16.443	14.623	573,999
2023-09-26	16.653	16.670	16.240	16.508	14.681	605,317
2023-09-25	16.960	16.960	16.525	16.730	14.878	693,245
2023-09-22	17.100	17.145	16.919	17.083	15.192	467,250

← NewerPage 13 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.