Valeo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	16.220	16.350	15.730	16.050	13.994	600,808
2022-10-06	15.853	16.205	15.850	16.145	14.077	1,031,559
2022-10-05	16.583	16.660	15.285	15.498	13.513	1,236,603
2022-10-04	16.305	16.770	16.305	16.695	14.557	463,246
2022-10-03	15.483	16.010	15.105	15.990	13.942	390,731
2022-09-30	15.245	15.710	15.075	15.638	13.635	618,133
2022-09-29	16.768	16.840	15.180	15.233	13.281	556,654
2022-09-28	16.600	16.715	15.945	16.690	14.552	796,258
2022-09-27	16.588	16.705	16.185	16.465	14.356	455,375
2022-09-26	16.100	16.645	15.865	16.255	14.173	969,836
2022-09-23	17.800	17.805	15.750	16.035	13.981	923,402
2022-09-22	17.710	18.045	17.615	17.850	15.564	435,684
2022-09-21	18.235	18.325	17.910	18.163	15.836	333,729
2022-09-20	18.740	19.290	18.480	18.520	16.148	266,319
2022-09-16	18.715	18.820	18.032	18.763	16.359	362,787
2022-09-15	18.800	19.315	18.685	18.900	16.479	526,742
2022-09-14	18.765	19.319	18.765	19.178	16.721	482,638
2022-09-13	19.570	19.570	18.755	18.893	16.473	293,582
2022-09-12	19.375	19.580	19.340	19.515	17.015	261,776
2022-09-09	18.588	19.250	18.550	19.198	16.739	921,224
2022-09-08	18.753	18.855	18.290	18.493	16.124	369,839
2022-09-07	17.705	18.755	17.705	18.688	16.294	1,720,939
2022-09-06	17.710	18.195	17.710	17.955	15.655	517,805
2022-09-05	18.535	18.535	17.490	17.703	15.435	1,191,619
2022-09-02	18.815	19.345	18.580	19.283	16.813	306,514
2022-09-01	18.950	18.950	18.335	18.513	16.141	350,365
2022-08-31	19.460	19.505	19.105	19.313	16.839	320,672
2022-08-30	19.098	19.590	19.025	19.325	16.850	436,642
2022-08-26	19.298	19.348	18.460	18.473	16.106	322,667
2022-08-25	19.400	19.445	18.882	19.153	16.699	150,591
2022-08-24	18.988	19.425	18.945	19.058	16.617	143,017
2022-08-23	18.658	19.150	18.500	19.030	16.593	207,126
2022-08-22	19.790	19.790	18.605	18.768	16.364	449,932
2022-08-19	20.478	20.530	19.965	19.970	17.412	112,364
2022-08-18	20.280	20.910	20.280	20.695	18.044	575,166
2022-08-17	21.185	21.200	20.015	20.030	17.464	299,659
2022-08-16	20.953	21.260	20.880	21.105	18.402	117,178
2022-08-15	20.898	21.490	20.610	20.815	18.149	227,429
2022-08-12	21.200	21.610	21.200	21.440	18.694	225,357
2022-08-11	21.160	21.160	20.800	21.145	18.437	192,556
2022-08-10	20.300	21.210	20.300	21.090	18.389	613,156
2022-08-09	20.698	20.800	19.995	20.135	17.556	886,909
2022-08-08	20.298	20.750	19.965	20.735	18.079	119,630
2022-08-05	20.210	20.270	19.400	19.738	17.209	543,722
2022-08-04	21.400	21.820	20.150	20.230	17.639	428,498
2022-08-03	20.840	21.540	20.550	21.515	18.759	229,860
2022-08-02	20.738	20.990	20.700	20.910	18.232	388,473
2022-08-01	20.890	21.240	20.890	20.975	18.288	921,897
2022-07-29	20.640	21.360	20.640	20.925	18.245	452,500
2022-07-28	20.200	20.580	20.160	20.395	17.783	361,602
2022-07-27	19.480	20.073	19.480	20.025	17.460	1,070,918
2022-07-26	19.698	19.775	18.977	19.290	16.819	1,266,932
2022-07-25	19.955	20.390	19.495	19.758	17.227	242,093
2022-07-22	19.400	20.230	19.000	19.945	17.390	633,139
2022-07-21	19.318	19.875	19.125	19.478	16.983	473,618
2022-07-20	19.360	20.100	19.360	19.800	17.264	314,772
2022-07-19	18.820	20.040	18.665	19.758	17.227	244,497
2022-07-18	18.540	19.080	18.370	18.808	16.399	873,727
2022-07-15	17.485	18.530	17.485	18.455	16.091	283,757
2022-07-14	17.825	18.400	17.435	17.575	15.324	819,546

← NewerPage 18 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.