Valeo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	18.263	18.415	17.670	18.108	15.788	238,954
2022-07-12	17.668	18.385	17.350	18.285	15.943	384,966
2022-07-11	18.580	18.580	17.815	17.853	15.566	250,813
2022-07-08	17.920	18.882	17.590	18.855	16.440	416,724
2022-07-07	17.300	18.080	17.090	17.980	15.677	266,228
2022-07-06	17.558	17.675	17.010	17.120	14.927	558,781
2022-07-05	18.900	19.135	17.355	17.618	15.361	797,666
2022-07-04	18.430	18.965	18.430	18.878	16.460	113,567
2022-07-01	18.109	19.145	18.109	18.595	16.213	247,569
2022-06-30	18.920	19.020	17.665	18.468	16.102	741,130
2022-06-29	19.468	19.950	19.070	19.403	16.917	739,192
2022-06-28	19.800	20.360	19.745	20.020	17.456	784,053
2022-06-27	19.090	19.740	19.090	19.308	16.835	240,458
2022-06-24	19.538	19.675	18.600	18.918	16.494	395,609
2022-06-23	20.020	20.200	19.465	19.500	17.002	332,506
2022-06-22	20.200	20.236	19.410	20.065	17.495	1,320,953
2022-06-21	20.385	21.070	20.100	20.695	18.044	323,867
2022-06-20	18.950	20.430	18.950	20.425	17.809	335,042
2022-06-17	18.879	19.325	18.879	19.013	16.577	516,343
2022-06-16	19.825	19.825	18.655	18.770	16.366	435,994
2022-06-15	19.360	20.250	19.360	19.825	17.286	851,501
2022-06-14	19.000	19.370	18.700	19.008	16.573	1,077,942
2022-06-13	20.298	20.380	19.105	19.198	16.739	1,082,296
2022-06-10	21.210	21.270	20.530	20.635	17.992	725,828
2022-06-09	21.145	21.690	21.070	21.470	18.720	1,259,176
2022-06-08	21.505	21.530	20.910	21.395	18.655	489,094
2022-06-07	20.980	21.890	20.980	21.180	18.467	486,370
2022-06-06	20.100	21.280	20.100	21.190	18.476	1,177,970
2022-06-01	20.285	21.010	20.285	20.460	17.839	289,718
2022-05-31	20.058	20.680	19.800	20.430	17.813	1,349,520
2022-05-30	20.050	20.590	20.050	20.250	17.656	216,722
2022-05-27	19.718	20.010	19.395	19.800	17.264	1,559,580
2022-05-26	18.820	20.050	18.820	20.045	17.172	785,398
2022-05-25	18.820	18.930	18.405	18.875	16.170	493,393
2022-05-24	18.583	19.170	18.495	18.660	15.986	580,686
2022-05-23	19.200	19.290	18.500	19.055	16.324	614,684
2022-05-20	18.360	19.460	18.360	18.795	16.102	676,808
2022-05-19	17.678	18.240	17.145	18.168	15.564	359,845
2022-05-18	17.910	18.340	17.865	17.943	15.371	323,899
2022-05-17	17.740	17.990	17.740	17.810	15.258	1,247,662
2022-05-16	17.753	17.815	17.385	17.588	15.067	539,377
2022-05-13	17.725	17.955	17.405	17.893	15.328	1,675,780
2022-05-12	17.540	17.735	16.935	17.645	15.116	1,291,755
2022-05-11	17.375	18.080	17.375	17.800	15.249	406,490
2022-05-10	17.075	17.620	17.075	17.143	14.686	196,229
2022-05-09	17.160	17.160	16.585	16.888	14.467	536,981
2022-05-06	16.585	17.285	16.585	17.253	14.780	344,119
2022-05-05	17.730	17.950	16.600	16.705	14.311	537,933
2022-05-04	17.653	17.678	17.200	17.228	14.759	336,559
2022-05-03	17.130	17.645	17.095	17.575	15.056	307,655
2022-04-29	17.255	17.700	17.255	17.460	14.958	2,111,523
2022-04-28	17.100	17.495	16.625	16.880	14.461	4,375,768
2022-04-27	17.100	17.195	16.165	16.613	14.232	2,435,969
2022-04-26	17.545	17.820	16.209	16.328	13.988	2,805,103
2022-04-25	17.300	17.505	16.840	17.233	14.763	2,478,538
2022-04-22	17.735	17.735	17.150	17.293	14.814	3,584,788
2022-04-21	17.069	18.305	17.069	17.923	15.354	4,279,297
2022-04-20	17.240	17.438	17.030	17.048	14.604	3,059,176
2022-04-19	17.210	17.210	16.545	17.065	14.619	715,485
2022-04-14	16.858	17.110	16.729	16.813	14.403	3,692,583

← NewerPage 19 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.