Valeo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	16.858	17.110	16.729	16.813	14.403	3,692,583
2022-04-13	16.700	16.765	16.265	16.720	14.324	2,456,591
2022-04-12	16.073	16.655	15.800	16.533	14.163	3,336,455
2022-04-11	16.535	16.535	16.035	16.238	13.911	3,452,514
2022-04-08	16.600	16.815	16.235	16.473	14.112	5,310,986
2022-04-07	16.420	16.800	16.420	16.543	14.172	3,599,356
2022-04-06	16.900	16.900	16.135	16.348	14.005	1,265,982
2022-04-05	17.253	17.395	16.760	16.833	14.420	3,225,942
2022-04-04	17.378	17.510	16.330	17.303	14.823	2,152,164
2022-04-01	16.753	17.290	16.585	16.595	14.217	2,692,862
2022-03-31	17.340	17.497	16.520	16.705	14.311	1,869,952
2022-03-30	17.800	17.800	16.730	16.775	14.371	1,561,990
2022-03-29	15.900	17.928	15.830	17.878	15.316	2,641,253
2022-03-28	15.563	15.940	15.485	15.588	13.354	852,234
2022-03-25	15.835	15.840	15.425	15.485	13.266	1,176,253
2022-03-24	15.740	15.780	15.315	15.713	13.461	2,319,800
2022-03-23	16.140	16.140	15.495	15.598	13.362	1,036,116
2022-03-22	16.068	16.315	15.795	16.048	13.748	783,328
2022-03-21	16.235	16.235	15.830	16.038	13.739	1,696,513
2022-03-18	16.210	16.275	15.245	16.183	13.863	2,150,026
2022-03-17	16.100	16.363	15.525	15.815	13.549	1,934,195
2022-03-16	15.220	16.540	14.985	15.963	13.675	2,160,630
2022-03-15	14.758	14.845	13.965	14.600	12.508	1,748,716
2022-03-14	15.475	15.475	14.755	14.883	12.750	1,957,438
2022-03-11	15.130	15.365	14.590	14.678	12.574	1,661,317
2022-03-10	16.110	16.235	14.770	14.968	12.823	1,240,291
2022-03-09	14.473	15.910	14.335	15.775	13.514	1,667,912
2022-03-08	14.068	15.105	13.860	14.028	12.017	1,034,935
2022-03-07	14.678	15.611	13.865	14.378	12.317	1,142,468
2022-03-04	16.000	16.000	15.220	15.403	13.195	953,094
2022-03-03	17.725	17.725	16.275	16.413	14.060	1,025,275
2022-03-02	17.800	17.910	16.710	17.695	15.159	762,875
2022-03-01	19.690	19.800	18.000	18.170	15.566	2,296,504
2022-02-28	20.590	20.590	19.075	19.840	16.997	1,753,717
2022-02-25	22.990	22.990	20.390	21.090	18.068	3,491,851
2022-02-24	23.680	24.120	22.890	23.570	20.192	656,885
2022-02-23	25.230	25.910	24.980	24.980	21.400	281,566
2022-02-22	24.160	25.410	24.160	25.105	21.507	472,854
2022-02-21	26.080	26.700	24.870	25.335	21.704	756,094
2022-02-18	26.705	26.870	25.820	25.880	22.171	1,013,281
2022-02-17	26.490	27.200	26.490	26.515	22.715	324,708
2022-02-16	26.440	27.290	26.440	26.655	22.835	1,194,885
2022-02-15	25.430	26.920	25.430	26.800	22.959	545,485
2022-02-14	25.260	25.470	24.550	25.285	21.661	540,667
2022-02-11	26.030	26.170	25.480	25.995	22.270	375,557
2022-02-10	27.000	27.140	25.610	26.375	22.595	1,136,740
2022-02-09	25.975	26.820	25.970	26.680	22.857	776,235
2022-02-08	24.575	25.890	24.570	25.865	22.158	830,091
2022-02-07	24.640	24.950	24.316	24.620	21.092	803,634
2022-02-04	25.000	25.440	24.070	24.390	20.895	644,506
2022-02-03	25.230	25.570	25.030	25.260	21.640	1,119,595
2022-02-02	25.305	25.580	25.210	25.340	21.709	365,705
2022-02-01	24.800	25.340	24.800	25.270	21.649	465,808
2022-01-31	24.250	24.620	24.000	24.515	21.002	585,036
2022-01-28	24.600	24.600	23.650	23.875	20.454	625,720
2022-01-27	23.905	25.580	23.900	24.795	21.242	817,623
2022-01-26	24.325	25.060	24.310	24.540	21.023	232,100
2022-01-25	24.800	24.830	24.110	24.290	20.809	665,014
2022-01-24	25.325	25.450	23.930	24.150	20.689	993,887
2022-01-21	26.200	26.200	25.250	25.570	21.906	866,626

← NewerPage 20 of 22 · 1,263 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.