Valeo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	26.965	27.090	26.010	26.225	22.467	320,676
2022-01-19	26.800	27.450	26.800	26.810	22.968	396,479
2022-01-18	27.490	27.490	26.790	27.280	23.371	704,572
2022-01-17	27.210	27.890	26.970	27.690	23.722	232,253
2022-01-14	26.903	28.100	26.903	27.060	23.182	639,165
2022-01-13	26.000	27.180	25.650	27.020	23.148	743,684
2022-01-12	27.610	27.610	25.990	26.060	22.325	1,050,313
2022-01-11	26.915	27.020	26.640	26.845	22.998	351,283
2022-01-10	27.355	27.490	26.530	26.805	22.964	390,580
2022-01-07	28.190	28.190	27.410	27.430	23.499	373,026
2022-01-06	27.785	28.270	27.450	27.695	23.726	1,098,235
2022-01-05	28.020	28.490	27.900	28.195	24.154	320,110
2022-01-04	27.200	28.090	27.109	27.755	23.777	283,509
2021-12-31	26.230	26.900	26.230	26.670	22.848	30,687
2021-12-30	25.910	26.210	25.910	26.160	22.411	210,630
2021-12-29	26.300	26.300	25.930	26.055	22.321	503,443
2021-12-24	26.545	26.680	26.500	26.570	22.762	77,772
2021-12-23	25.760	26.780	25.760	26.725	22.895	484,638
2021-12-22	25.820	25.820	25.460	25.585	21.918	494,394
2021-12-21	25.620	26.420	25.600	25.760	22.068	998,705
2021-12-20	25.650	25.650	25.190	25.330	21.700	283,161
2021-12-17	26.420	26.420	25.710	26.070	22.334	819,599
2021-12-16	27.210	27.210	26.657	26.845	22.998	421,971
2021-12-15	26.600	26.900	26.170	26.280	22.514	196,798
2021-12-14	27.030	27.030	26.590	26.740	22.908	188,030
2021-12-13	27.705	27.800	26.905	26.905	23.049	165,990
2021-12-10	27.310	28.180	27.310	27.595	23.640	347,280
2021-12-09	27.680	27.810	27.250	27.460	23.525	535,816
2021-12-08	27.105	27.420	26.740	27.355	23.435	363,734
2021-12-07	27.325	27.610	27.062	27.305	23.392	167,480
2021-12-06	26.840	27.275	26.390	27.275	23.366	1,245,588
2021-12-03	26.390	26.390	26.390	26.390	22.608	303,477
2021-12-02	26.450	27.470	26.450	26.845	22.998	258,544
2021-12-01	25.765	26.960	25.750	26.865	23.015	328,154
2021-11-30	24.650	25.890	24.310	25.510	21.854	1,101,412
2021-11-29	24.600	25.560	24.490	24.505	20.993	620,429
2021-11-26	26.105	26.400	25.220	25.655	21.978	634,040
2021-11-25	27.800	27.850	27.220	27.220	23.319	151,045
2021-11-24	28.145	28.480	27.360	27.560	23.610	311,462
2021-11-23	28.210	28.590	27.900	28.175	24.137	321,623
2021-11-22	28.300	28.720	28.300	28.515	24.429	246,493
2021-11-19	29.090	29.100	27.900	28.330	24.270	491,234
2021-11-18	29.013	29.600	29.013	29.140	24.964	164,744
2021-11-17	29.365	29.720	29.020	29.505	25.277	219,940
2021-11-16	28.555	29.530	28.550	29.380	25.170	461,033
2021-11-15	28.070	28.550	28.070	28.190	24.150	201,345
2021-11-12	27.240	28.220	27.240	28.060	24.039	192,620
2021-11-11	27.220	27.500	27.140	27.235	23.332	242,491
2021-11-10	27.750	27.750	27.180	27.625	23.666	194,530
2021-11-09	26.975	27.860	26.850	27.680	23.713	1,243,033
2021-11-08	26.535	26.930	26.170	26.875	23.024	704,082
2021-11-05	26.050	26.740	26.050	26.540	22.737	225,524
2021-11-04	26.200	26.670	25.950	26.230	22.471	430,327
2021-11-03	25.490	26.100	25.430	25.950	22.231	421,134
2021-11-02	25.745	25.780	25.280	25.470	21.820	341,708
2021-11-01	25.390	26.030	25.390	25.870	22.163	835,957
2021-10-29	25.305	25.900	25.010	25.410	21.769	424,014
2021-10-28	24.810	25.500	24.810	25.485	21.833	189,760
2021-10-27	24.060	24.790	24.060	24.655	21.122	199,631
2021-10-26	24.365	24.880	23.900	24.475	20.968	568,726

← NewerPage 21 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.