Valeo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	18.000	18.425	17.895	18.208	15.875	724,353
2023-01-03	18.000	18.130	17.725	18.003	15.697	933,336
2022-12-30	16.990	16.990	16.635	16.748	14.602	270,747
2022-12-29	16.783	17.085	16.620	17.058	14.873	106,308
2022-12-28	16.773	16.820	16.550	16.813	14.659	664,893
2022-12-23	16.800	16.920	16.490	16.795	14.644	187,371
2022-12-22	17.265	17.265	16.415	16.485	14.374	311,793
2022-12-21	16.705	17.277	16.580	17.235	15.027	228,519
2022-12-20	17.067	17.067	16.607	16.670	14.535	862,828
2022-12-19	17.410	17.720	17.285	17.405	15.176	950,270
2022-12-16	17.493	17.550	17.085	17.365	15.141	840,098
2022-12-15	17.345	17.620	17.035	17.180	14.980	941,822
2022-12-14	17.100	17.610	16.940	17.578	15.326	734,491
2022-12-13	16.700	17.615	16.700	16.990	14.814	449,560
2022-12-12	16.610	16.670	16.335	16.573	14.450	743,865
2022-12-09	17.030	17.120	16.635	16.685	14.548	573,628
2022-12-08	16.810	17.065	16.740	17.008	14.829	615,392
2022-12-07	16.830	17.320	16.690	16.815	14.661	296,396
2022-12-06	17.000	17.382	16.875	16.930	14.762	580,456
2022-12-05	17.335	17.490	17.135	17.345	15.123	670,202
2022-12-02	17.500	17.500	17.060	17.343	15.121	251,709
2022-12-01	18.015	18.015	17.490	17.683	15.418	236,489
2022-11-30	17.700	18.070	17.700	17.833	15.548	627,040
2022-11-29	17.553	17.710	17.384	17.575	15.324	607,683
2022-11-28	17.535	17.770	17.375	17.538	15.291	1,039,443
2022-11-25	17.753	17.790	17.500	17.665	15.402	443,208
2022-11-24	17.653	17.915	17.640	17.733	15.461	94,178
2022-11-23	17.888	17.940	17.345	17.605	15.350	330,813
2022-11-22	17.993	18.065	17.730	17.908	15.614	336,761
2022-11-21	18.240	18.250	17.965	18.045	15.734	317,759
2022-11-18	18.020	18.365	18.020	18.220	15.886	249,446
2022-11-17	18.200	18.735	17.755	17.958	15.657	407,963
2022-11-16	18.993	19.235	18.255	18.285	15.943	944,632
2022-11-15	18.925	19.695	18.925	19.225	16.763	714,730
2022-11-14	18.920	19.535	18.920	19.430	16.941	477,733
2022-11-11	18.909	19.430	18.909	19.323	16.848	523,250
2022-11-10	17.010	18.620	17.010	18.605	16.222	435,624
2022-11-09	17.553	17.575	16.890	17.073	14.886	355,296
2022-11-08	17.620	17.803	17.365	17.638	15.378	388,687
2022-11-07	17.300	17.780	17.215	17.753	15.479	338,418
2022-11-04	16.460	17.680	16.460	17.395	15.167	347,084
2022-11-03	16.200	16.388	15.960	16.258	14.175	800,839
2022-11-02	17.553	17.650	16.420	16.425	14.321	694,244
2022-11-01	16.985	17.565	16.985	17.383	15.156	439,088
2022-10-31	16.663	16.827	16.345	16.778	14.629	676,047
2022-10-28	16.740	16.740	15.910	16.660	14.526	656,951
2022-10-27	16.983	17.495	16.890	17.290	15.075	754,938
2022-10-26	16.968	17.125	16.615	17.028	14.847	523,056
2022-10-25	17.293	17.525	16.735	16.985	14.810	1,197,789
2022-10-24	17.000	17.330	16.940	17.128	14.934	241,713
2022-10-21	17.015	17.015	16.515	16.770	14.622	868,647
2022-10-20	16.555	17.225	16.555	16.860	14.701	835,053
2022-10-19	16.810	17.150	16.720	16.973	14.799	347,532
2022-10-18	16.740	17.055	16.550	16.768	14.620	456,821
2022-10-17	16.100	16.635	16.100	16.483	14.371	753,043
2022-10-14	16.483	16.700	15.975	16.258	14.175	1,038,806
2022-10-13	15.500	16.240	15.455	16.168	14.097	1,660,332
2022-10-12	15.393	16.030	15.350	15.615	13.615	486,557
2022-10-11	15.625	16.120	15.410	16.110	14.047	781,986
2022-10-10	15.565	16.285	15.565	15.903	13.866	612,910

← NewerPage 17 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.