Valeo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 11.058 | 11.195 | 11.005 | 11.103 | 10.227 | 427,422 |
| 2025-02-20 | 10.883 | 11.125 | 10.850 | 11.008 | 10.139 | 615,616 |
| 2025-02-19 | 11.068 | 11.160 | 10.863 | 10.863 | 10.006 | 93,753 |
| 2025-02-18 | 11.035 | 11.155 | 10.910 | 11.090 | 10.215 | 1,013,485 |
| 2025-02-17 | 11.410 | 11.410 | 11.075 | 11.098 | 10.222 | 337,023 |
| 2025-02-14 | 11.400 | 11.620 | 11.330 | 11.333 | 10.438 | 57,549 |
| 2025-02-13 | 10.900 | 11.560 | 10.860 | 11.555 | 10.643 | 143,920 |
| 2025-02-12 | 10.600 | 10.660 | 10.490 | 10.565 | 9.732 | 611,852 |
| 2025-02-11 | 10.515 | 10.585 | 10.310 | 10.565 | 9.732 | 56,863 |
| 2025-02-10 | 10.660 | 10.660 | 10.355 | 10.503 | 9.674 | 26,040 |
| 2025-02-07 | 10.505 | 10.730 | 10.505 | 10.585 | 9.750 | 67,726 |
| 2025-02-06 | 10.305 | 10.730 | 10.305 | 10.610 | 9.773 | 50,004 |
| 2025-02-05 | 10.330 | 10.360 | 10.130 | 10.258 | 9.448 | 53,578 |
| 2025-02-04 | 10.183 | 10.360 | 9.988 | 10.343 | 9.527 | 443,703 |
| 2025-02-03 | 10.195 | 10.195 | 9.800 | 10.047 | 9.254 | 90,446 |
| 2025-01-31 | 11.055 | 11.055 | 10.800 | 10.808 | 9.955 | 39,823 |
| 2025-01-30 | 11.058 | 11.245 | 10.820 | 11.020 | 10.151 | 24,872 |
| 2025-01-29 | 11.083 | 11.255 | 10.925 | 10.958 | 10.093 | 119,239 |
| 2025-01-28 | 10.905 | 11.195 | 10.905 | 11.073 | 10.199 | 649,134 |
| 2025-01-27 | 10.790 | 11.195 | 10.790 | 11.088 | 10.213 | 989,390 |
| 2025-01-24 | 10.665 | 11.060 | 10.665 | 10.945 | 10.082 | 75,151 |
| 2025-01-23 | 10.435 | 10.515 | 10.370 | 10.473 | 9.646 | 549,742 |
| 2025-01-22 | 10.396 | 10.555 | 10.340 | 10.415 | 9.593 | 29,442 |
| 2025-01-21 | 10.478 | 10.550 | 10.370 | 10.470 | 9.644 | 83,083 |
| 2025-01-20 | 10.530 | 10.725 | 10.320 | 10.718 | 9.872 | 32,867 |
| 2025-01-17 | 10.200 | 10.575 | 10.200 | 10.460 | 9.635 | 66,684 |
| 2025-01-16 | 10.359 | 10.435 | 10.170 | 10.188 | 9.384 | 551,247 |
| 2025-01-15 | 9.906 | 10.365 | 9.906 | 10.330 | 9.515 | 1,716,340 |
| 2025-01-14 | 9.494 | 9.904 | 9.494 | 9.742 | 8.973 | 250,016 |
| 2025-01-13 | 9.071 | 9.346 | 9.040 | 9.338 | 8.601 | 77,219 |
| 2025-01-10 | 9.029 | 9.284 | 8.956 | 9.180 | 8.456 | 1,501,450 |
| 2025-01-09 | 9.103 | 9.308 | 8.930 | 9.103 | 8.385 | 15,634 |
| 2025-01-08 | 9.414 | 9.414 | 9.164 | 9.178 | 8.454 | 406,500 |
| 2025-01-07 | 9.362 | 9.514 | 9.362 | 9.423 | 8.680 | 909,095 |
| 2025-01-06 | 9.132 | 9.700 | 9.132 | 9.437 | 8.693 | 307,082 |
| 2025-01-03 | 9.357 | 9.394 | 9.034 | 9.049 | 8.335 | 366,665 |
| 2025-01-02 | 9.341 | 9.502 | 9.284 | 9.409 | 8.667 | 26,730 |
| 2024-12-31 | 9.208 | 9.342 | 9.208 | 9.325 | 8.589 | 5,851 |
| 2024-12-30 | 9.000 | 9.258 | 8.872 | 9.188 | 8.463 | 115,215 |
| 2024-12-27 | 8.914 | 9.108 | 8.914 | 9.081 | 8.365 | 57,999 |
| 2024-12-24 | 8.869 | 9.000 | 8.858 | 8.872 | 8.172 | 5,997 |
| 2024-12-23 | 8.797 | 8.876 | 8.720 | 8.839 | 8.142 | 440,872 |
| 2024-12-20 | 8.766 | 8.912 | 8.634 | 8.908 | 8.205 | 44,242 |
| 2024-12-19 | 8.608 | 8.902 | 8.608 | 8.861 | 8.162 | 89,521 |
| 2024-12-18 | 8.951 | 9.122 | 8.862 | 8.960 | 8.253 | 157,389 |
| 2024-12-17 | 8.732 | 8.936 | 8.716 | 8.830 | 8.133 | 25,568 |
| 2024-12-16 | 8.875 | 8.964 | 8.722 | 8.803 | 8.109 | 16,809 |
| 2024-12-13 | 9.141 | 9.148 | 8.924 | 8.927 | 8.223 | 26,967 |
| 2024-12-12 | 9.000 | 9.134 | 8.952 | 8.981 | 8.272 | 13,781 |
| 2024-12-11 | 9.120 | 9.186 | 8.844 | 8.929 | 8.225 | 41,486 |
| 2024-12-10 | 9.113 | 9.150 | 9.006 | 9.068 | 8.353 | 187,500 |
| 2024-12-09 | 8.646 | 9.202 | 8.646 | 9.159 | 8.436 | 149,521 |
| 2024-12-06 | 8.138 | 8.768 | 8.138 | 8.767 | 8.075 | 80,123 |
| 2024-12-05 | 7.824 | 8.234 | 7.824 | 8.154 | 7.511 | 201,168 |
| 2024-12-04 | 7.536 | 7.890 | 7.422 | 7.868 | 7.247 | 49,736 |
| 2024-12-03 | 7.509 | 7.569 | 7.380 | 7.518 | 6.925 | 92,084 |
| 2024-12-02 | 7.600 | 7.778 | 7.570 | 7.706 | 7.098 | 258,016 |
| 2024-11-29 | 7.676 | 7.850 | 7.676 | 7.817 | 7.200 | 30,743 |
| 2024-11-28 | 7.901 | 7.996 | 7.668 | 7.753 | 7.141 | 639,793 |
| 2024-11-27 | 8.010 | 8.068 | 7.929 | 7.969 | 7.340 | 1,382,413 |
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.