Valeo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 8.223 | 8.288 | 7.990 | 8.140 | 7.498 | 1,196,827 |
| 2024-11-25 | 8.221 | 8.350 | 8.070 | 8.343 | 7.685 | 97,459 |
| 2024-11-22 | 8.084 | 8.162 | 7.956 | 8.127 | 7.486 | 62,264 |
| 2024-11-21 | 8.120 | 8.148 | 7.956 | 8.020 | 7.387 | 952,709 |
| 2024-11-20 | 8.494 | 8.494 | 8.105 | 8.105 | 7.466 | 1,106,803 |
| 2024-11-19 | 8.861 | 8.864 | 8.390 | 8.461 | 7.794 | 2,009,922 |
| 2024-11-18 | 8.880 | 9.060 | 8.810 | 8.844 | 8.146 | 594,135 |
| 2024-11-15 | 8.701 | 8.966 | 8.628 | 8.898 | 8.196 | 192,083 |
| 2024-11-14 | 8.850 | 9.056 | 8.850 | 8.892 | 8.191 | 897,380 |
| 2024-11-13 | 8.850 | 8.986 | 8.730 | 8.833 | 8.136 | 33,951 |
| 2024-11-12 | 9.160 | 9.184 | 8.880 | 8.894 | 8.192 | 3,386,541 |
| 2024-11-11 | 9.240 | 9.484 | 9.154 | 9.345 | 8.608 | 21,019 |
| 2024-11-08 | 9.128 | 9.254 | 9.040 | 9.116 | 8.397 | 821,369 |
| 2024-11-07 | 8.800 | 9.300 | 8.782 | 9.227 | 8.499 | 112,214 |
| 2024-11-06 | 9.050 | 9.230 | 8.648 | 8.713 | 8.026 | 139,488 |
| 2024-11-05 | 9.061 | 9.158 | 8.988 | 9.035 | 8.322 | 32,326 |
| 2024-11-04 | 8.816 | 9.100 | 8.800 | 9.058 | 8.343 | 254,729 |
| 2024-11-01 | 8.896 | 8.972 | 8.774 | 8.903 | 8.201 | 1,217,723 |
| 2024-10-31 | 8.901 | 9.136 | 8.820 | 8.941 | 8.236 | 24,995 |
| 2024-10-30 | 9.154 | 9.154 | 8.940 | 9.003 | 8.293 | 25,097 |
| 2024-10-29 | 9.351 | 9.418 | 9.000 | 9.091 | 8.374 | 48,019 |
| 2024-10-28 | 9.583 | 9.596 | 9.216 | 9.445 | 8.700 | 2,276,313 |
| 2024-10-25 | 9.800 | 10.415 | 9.028 | 9.429 | 8.685 | 216,837 |
| 2024-10-24 | 10.239 | 10.750 | 10.160 | 10.383 | 9.563 | 755,896 |
| 2024-10-23 | 10.381 | 10.700 | 10.170 | 10.175 | 9.372 | 22,336 |
| 2024-10-22 | 10.115 | 10.405 | 10.110 | 10.368 | 9.550 | 418,564 |
| 2024-10-21 | 10.090 | 10.540 | 10.090 | 10.140 | 9.340 | 35,587 |
| 2024-10-18 | 9.949 | 10.320 | 9.870 | 10.075 | 9.280 | 2,242,772 |
| 2024-10-17 | 9.949 | 10.010 | 9.840 | 9.878 | 9.099 | 27,088 |
| 2024-10-16 | 9.624 | 10.030 | 9.624 | 9.966 | 9.180 | 1,203,464 |
| 2024-10-15 | 10.040 | 10.040 | 9.660 | 9.829 | 9.054 | 1,348,536 |
| 2024-10-14 | 10.105 | 10.205 | 9.940 | 10.055 | 9.262 | 2,299,751 |
| 2024-10-11 | 10.044 | 10.100 | 9.828 | 10.030 | 9.238 | 1,139,420 |
| 2024-10-10 | 10.345 | 10.345 | 10.085 | 10.087 | 9.291 | 56,009 |
| 2024-10-09 | 10.055 | 10.350 | 10.055 | 10.345 | 9.529 | 35,984 |
| 2024-10-08 | 9.853 | 10.090 | 9.784 | 9.969 | 9.183 | 414,481 |
| 2024-10-07 | 10.553 | 10.705 | 10.025 | 10.158 | 9.356 | 98,556 |
| 2024-10-04 | 10.400 | 10.765 | 10.400 | 10.748 | 9.900 | 73,313 |
| 2024-10-03 | 10.283 | 10.395 | 10.245 | 10.283 | 9.471 | 80,535 |
| 2024-10-02 | 10.501 | 10.665 | 10.205 | 10.290 | 9.478 | 107,609 |
| 2024-10-01 | 10.868 | 10.935 | 10.529 | 10.555 | 9.722 | 55,086 |
| 2024-09-30 | 10.873 | 11.195 | 10.610 | 10.898 | 10.038 | 75,677 |
| 2024-09-27 | 10.330 | 11.165 | 10.245 | 11.155 | 10.275 | 439,044 |
| 2024-09-26 | 10.050 | 10.580 | 10.050 | 10.440 | 9.616 | 95,099 |
| 2024-09-25 | 9.800 | 10.010 | 9.744 | 9.875 | 9.096 | 49,231 |
| 2024-09-24 | 9.812 | 9.988 | 9.812 | 9.852 | 9.075 | 40,140 |
| 2024-09-23 | 9.494 | 9.674 | 9.350 | 9.637 | 8.877 | 56,157 |
| 2024-09-20 | 9.760 | 9.760 | 9.412 | 9.485 | 8.737 | 2,071,684 |
| 2024-09-19 | 9.798 | 10.045 | 9.798 | 9.969 | 9.183 | 90,054 |
| 2024-09-18 | 9.450 | 9.638 | 9.442 | 9.604 | 8.846 | 539,692 |
| 2024-09-17 | 9.146 | 9.456 | 9.146 | 9.417 | 8.674 | 2,609,039 |
| 2024-09-16 | 9.378 | 9.388 | 9.030 | 9.075 | 8.359 | 66,712 |
| 2024-09-13 | 9.000 | 9.510 | 8.986 | 9.406 | 8.664 | 88,888 |
| 2024-09-12 | 9.170 | 9.220 | 8.880 | 8.937 | 8.232 | 181,489 |
| 2024-09-11 | 8.844 | 8.938 | 8.574 | 8.633 | 7.952 | 62,525 |
| 2024-09-10 | 9.025 | 9.066 | 8.542 | 8.755 | 8.064 | 103,624 |
| 2024-09-09 | 9.182 | 9.182 | 8.984 | 9.086 | 8.369 | 94,320 |
| 2024-09-06 | 9.452 | 9.456 | 9.028 | 9.058 | 8.343 | 76,338 |
| 2024-09-05 | 9.301 | 9.672 | 9.266 | 9.505 | 8.755 | 40,969 |
| 2024-09-04 | 9.200 | 9.422 | 9.110 | 9.392 | 8.651 | 59,960 |
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.