Valeo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	19.370	19.370	19.125	19.208	17.082	552,401
2023-06-27	19.298	19.368	18.910	19.148	17.028	573,034
2023-06-26	19.000	19.520	18.920	19.335	17.195	364,714
2023-06-23	19.020	19.365	18.905	19.193	17.068	651,156
2023-06-22	19.480	19.675	19.300	19.325	17.186	468,172
2023-06-21	19.898	19.940	19.600	19.633	17.460	322,256
2023-06-20	20.760	20.760	19.940	19.980	17.769	536,046
2023-06-19	20.740	21.100	20.740	20.975	18.654	386,241
2023-06-16	20.975	21.180	20.801	20.865	18.556	663,425
2023-06-15	21.020	21.140	20.760	20.995	18.671	1,034,498
2023-06-14	21.000	21.260	20.920	21.230	18.880	472,808
2023-06-13	20.840	21.130	20.840	21.020	18.694	451,319
2023-06-12	20.590	20.960	20.590	20.915	18.600	512,151
2023-06-09	20.660	21.130	20.660	20.690	18.400	817,515
2023-06-08	19.750	21.060	19.750	20.910	18.596	1,406,889
2023-06-07	19.210	19.960	19.200	19.835	17.640	333,393
2023-06-06	19.115	19.610	19.115	19.555	17.391	293,778
2023-06-05	19.153	19.375	18.960	19.148	17.028	331,874
2023-06-02	18.435	19.075	18.390	19.068	16.957	293,771
2023-06-01	18.005	18.375	18.005	18.278	16.255	1,095,531
2023-05-31	18.700	18.835	17.925	17.993	16.001	682,226
2023-05-30	19.040	19.295	19.040	19.140	17.022	534,151
2023-05-26	19.000	19.550	18.730	19.413	16.926	216,930
2023-05-25	18.353	18.605	18.220	18.463	16.098	245,121
2023-05-24	18.853	18.860	18.340	18.545	16.170	649,652
2023-05-23	18.935	19.190	18.935	19.070	16.627	709,294
2023-05-22	18.975	18.975	18.750	18.943	16.516	150,559
2023-05-19	19.080	19.150	18.983	18.983	16.551	215,810
2023-05-18	18.700	19.065	18.700	19.040	16.601	322,284
2023-05-17	18.245	18.760	18.245	18.613	16.229	481,532
2023-05-16	18.110	18.510	18.050	18.383	16.028	541,768
2023-05-15	18.035	18.389	18.035	18.118	15.797	1,120,298
2023-05-12	17.458	17.695	17.400	17.570	15.320	220,760
2023-05-11	17.253	17.485	17.207	17.363	15.139	873,085
2023-05-10	17.220	17.680	17.220	17.420	15.189	532,646
2023-05-09	17.053	17.205	16.905	17.088	14.899	1,680,968
2023-05-05	16.650	17.145	16.650	17.088	14.899	627,922
2023-05-04	17.000	17.040	16.205	16.463	14.354	370,142
2023-05-03	17.555	17.555	17.025	17.043	14.860	294,361
2023-05-02	17.500	17.948	17.255	17.425	15.193	466,747
2023-04-28	17.600	17.667	17.110	17.653	15.392	233,678
2023-04-27	17.300	18.025	17.200	17.210	15.006	787,146
2023-04-26	17.500	17.525	16.815	17.358	15.134	822,778
2023-04-25	18.153	18.275	17.790	18.028	15.718	990,198
2023-04-24	18.505	18.690	18.315	18.325	15.978	366,760
2023-04-21	18.515	18.640	18.130	18.498	16.128	208,671
2023-04-20	19.192	19.192	18.205	18.455	16.091	608,369
2023-04-19	19.470	19.470	19.105	19.283	16.813	324,623
2023-04-18	19.338	19.735	19.275	19.575	17.068	1,173,625
2023-04-17	19.135	19.815	19.135	19.345	16.867	1,300,827
2023-04-14	18.630	19.360	18.600	19.295	16.824	678,881
2023-04-13	18.620	18.695	18.460	18.645	16.257	144,882
2023-04-12	18.740	18.885	18.475	18.590	16.209	298,757
2023-04-11	18.605	18.875	18.575	18.715	16.318	232,657
2023-04-06	18.163	18.350	18.140	18.303	15.958	303,996
2023-04-05	18.753	18.785	17.825	17.970	15.668	576,705
2023-04-04	19.068	19.295	18.771	18.893	16.473	1,045,608
2023-04-03	19.000	19.325	18.830	19.040	16.601	699,426
2023-03-31	19.078	19.155	18.875	19.013	16.577	465,259
2023-03-30	18.675	19.095	18.675	18.998	16.564	295,599

← NewerPage 15 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.