Valeo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	17.495	17.495	17.075	17.090	15.199	515,988
2023-09-20	17.115	17.725	17.090	17.660	15.705	374,071
2023-09-19	17.040	17.185	16.955	17.013	15.130	574,321
2023-09-18	17.245	17.617	16.990	17.063	15.174	530,715
2023-09-15	17.793	18.116	17.595	17.795	15.826	418,828
2023-09-14	17.530	17.660	17.100	17.595	15.648	533,601
2023-09-13	17.653	18.300	17.445	17.695	15.737	558,419
2023-09-12	17.500	17.900	17.500	17.788	15.819	283,017
2023-09-11	17.495	17.726	17.495	17.595	15.648	730,409
2023-09-08	17.488	17.490	17.220	17.400	15.474	302,930
2023-09-07	17.520	17.670	17.270	17.385	15.461	452,260
2023-09-06	17.705	17.760	17.485	17.545	15.603	223,254
2023-09-05	17.598	17.805	17.410	17.703	15.743	331,983
2023-09-04	18.008	18.180	17.740	17.840	15.866	378,772
2023-09-01	18.058	18.200	17.615	17.785	15.817	953,186
2023-08-31	18.000	18.185	17.995	18.053	16.055	562,192
2023-08-30	18.005	18.075	17.890	18.043	16.046	191,957
2023-08-29	17.910	18.022	17.690	17.975	15.986	788,358
2023-08-25	17.578	17.650	17.395	17.430	15.501	422,947
2023-08-24	17.963	18.090	17.615	17.663	15.708	369,737
2023-08-23	17.930	18.080	17.669	17.825	15.852	126,368
2023-08-22	17.990	18.210	17.990	18.030	16.035	148,341
2023-08-21	17.900	18.230	17.900	18.133	16.126	382,023
2023-08-18	17.763	17.960	17.565	17.915	15.932	395,096
2023-08-17	17.925	18.010	17.800	17.873	15.894	399,442
2023-08-16	18.220	18.273	17.985	18.045	16.048	316,127
2023-08-15	18.588	18.663	18.215	18.303	16.277	339,984
2023-08-14	18.553	18.730	18.380	18.585	16.528	578,941
2023-08-11	19.185	19.200	18.540	18.620	16.559	1,102,092
2023-08-10	19.390	19.390	19.390	19.390	17.244	214,989
2023-08-09	19.169	19.740	19.169	19.213	17.086	213,687
2023-08-08	19.278	19.305	18.880	19.165	17.044	167,952
2023-08-07	19.250	19.475	19.210	19.408	17.260	1,094,297
2023-08-04	19.220	19.716	19.220	19.473	17.317	455,279
2023-08-03	19.680	19.680	19.180	19.315	17.177	246,542
2023-08-02	20.030	20.080	19.515	19.678	17.500	586,877
2023-08-01	20.440	20.480	20.160	20.285	18.040	334,555
2023-07-31	20.888	20.940	20.530	20.600	18.320	421,093
2023-07-28	20.650	20.790	19.885	20.770	18.471	955,819
2023-07-27	21.505	21.920	21.010	21.780	19.369	651,488
2023-07-26	21.280	21.620	21.280	21.575	19.187	562,165
2023-07-25	21.610	21.640	21.370	21.445	19.072	591,683
2023-07-24	21.010	21.870	21.010	21.575	19.187	453,457
2023-07-21	20.840	21.480	20.840	21.200	18.854	351,249
2023-07-20	21.200	21.300	20.990	20.990	18.667	199,235
2023-07-19	21.325	21.470	21.150	21.335	18.974	154,921
2023-07-18	20.860	21.320	20.860	21.265	18.911	574,734
2023-07-17	20.708	20.980	20.700	20.935	18.618	621,221
2023-07-14	20.698	21.230	20.690	20.895	18.582	270,351
2023-07-13	20.555	20.920	20.460	20.860	18.551	440,901
2023-07-12	19.840	20.220	19.715	20.185	17.951	880,474
2023-07-11	19.753	19.900	19.376	19.838	17.642	165,246
2023-07-10	19.155	19.670	19.140	19.605	17.435	135,799
2023-07-07	19.240	19.575	19.175	19.525	17.364	226,869
2023-07-06	19.560	19.560	19.155	19.175	17.053	384,046
2023-07-05	19.280	19.905	19.280	19.828	17.633	112,813
2023-07-04	19.400	19.475	19.250	19.463	17.308	580,418
2023-07-03	19.870	20.130	19.358	19.420	17.271	406,352
2023-06-30	19.485	19.758	19.485	19.758	17.571	465,049
2023-06-29	19.285	19.600	19.285	19.440	17.288	203,280

← NewerPage 14 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.