Valamar Riviera d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 5.140 | 5.140 | 5.120 | 5.140 | 5.140 | 0 |
| 2024-08-08 | 5.140 | 5.140 | 5.100 | 5.140 | 5.140 | 0 |
| 2024-08-07 | 5.140 | 5.140 | 5.100 | 5.140 | 5.140 | 0 |
| 2024-08-06 | 5.060 | 5.140 | 5.040 | 5.140 | 5.140 | 0 |
| 2024-08-02 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2024-08-01 | 5.080 | 5.140 | 5.080 | 5.120 | 5.120 | 0 |
| 2024-07-31 | 5.160 | 5.160 | 5.020 | 5.120 | 5.120 | 0 |
| 2024-07-30 | 5.140 | 5.180 | 5.120 | 5.120 | 5.120 | 0 |
| 2024-07-29 | 5.100 | 5.160 | 5.100 | 5.140 | 5.140 | 0 |
| 2024-07-26 | 5.160 | 5.180 | 5.100 | 5.120 | 5.120 | 0 |
| 2024-07-25 | 5.220 | 5.220 | 5.120 | 5.140 | 5.140 | 0 |
| 2024-07-24 | 5.260 | 5.260 | 5.220 | 5.220 | 5.220 | 0 |
| 2024-07-23 | 5.280 | 5.300 | 5.260 | 5.300 | 5.300 | 0 |
| 2024-07-22 | 5.260 | 5.300 | 5.260 | 5.280 | 5.280 | 0 |
| 2024-07-19 | 5.300 | 5.300 | 5.260 | 5.280 | 5.280 | 0 |
| 2024-07-18 | 5.240 | 5.300 | 5.220 | 5.300 | 5.300 | 0 |
| 2024-07-17 | 5.240 | 5.260 | 5.220 | 5.220 | 5.220 | 0 |
| 2024-07-16 | 5.200 | 5.220 | 5.180 | 5.220 | 5.220 | 0 |
| 2024-07-15 | 5.160 | 5.200 | 5.120 | 5.200 | 5.200 | 0 |
| 2024-07-12 | 5.100 | 5.160 | 5.100 | 5.140 | 5.140 | 0 |
| 2024-07-11 | 5.120 | 5.120 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-07-10 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-07-09 | 5.120 | 5.120 | 5.100 | 5.120 | 5.120 | 0 |
| 2024-07-08 | 5.080 | 5.120 | 5.060 | 5.120 | 5.120 | 0 |
| 2024-07-05 | 5.100 | 5.120 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-07-04 | 5.080 | 5.120 | 5.080 | 5.100 | 5.100 | 0 |
| 2024-07-03 | 5.060 | 5.100 | 5.040 | 5.040 | 5.040 | 0 |
| 2024-07-02 | 5.060 | 5.080 | 5.040 | 5.060 | 5.060 | 0 |
| 2024-07-01 | 5.060 | 5.060 | 5.040 | 5.060 | 5.060 | 0 |
| 2024-06-28 | 5.040 | 5.100 | 5.020 | 5.100 | 5.100 | 0 |
| 2024-06-27 | 5.020 | 5.080 | 5.020 | 5.080 | 5.080 | 0 |
| 2024-06-26 | 5.020 | 5.080 | 5.020 | 5.020 | 5.020 | 0 |
| 2024-06-25 | 5.040 | 5.040 | 5.020 | 5.020 | 5.020 | 0 |
| 2024-06-24 | 5.080 | 5.080 | 5.040 | 5.040 | 5.040 | 0 |
| 2024-06-21 | 5.060 | 5.080 | 5.060 | 5.080 | 5.080 | 0 |
| 2024-06-20 | 5.040 | 5.060 | 5.040 | 5.040 | 5.040 | 0 |
| 2024-06-19 | 5.020 | 5.060 | 5.000 | 5.060 | 5.060 | 0 |
| 2024-06-18 | 5.040 | 5.040 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-06-17 | 5.040 | 5.060 | 5.020 | 5.060 | 5.060 | 0 |
| 2024-06-14 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2024-06-13 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2024-06-12 | 5.040 | 5.040 | 5.020 | 5.040 | 5.040 | 0 |
| 2024-06-11 | 5.020 | 5.060 | 5.020 | 5.040 | 5.040 | 0 |
| 2024-06-10 | 5.020 | 5.040 | 4.990 | 5.000 | 5.000 | 0 |
| 2024-06-07 | 5.020 | 5.020 | 4.980 | 5.000 | 5.000 | 0 |
| 2024-06-06 | 5.060 | 5.060 | 5.000 | 5.040 | 5.040 | 0 |
| 2024-06-05 | 5.020 | 5.060 | 5.000 | 5.060 | 5.060 | 0 |
| 2024-06-04 | 5.040 | 5.080 | 5.040 | 5.040 | 5.040 | 0 |
| 2024-06-03 | 5.120 | 5.140 | 5.040 | 5.040 | 5.040 | 0 |
| 2024-05-31 | 5.120 | 5.160 | 5.120 | 5.140 | 5.140 | 0 |
| 2024-05-29 | 5.160 | 5.180 | 5.140 | 5.140 | 5.140 | 0 |
| 2024-05-28 | 5.180 | 5.180 | 5.140 | 5.140 | 5.140 | 0 |
| 2024-05-27 | 5.160 | 5.200 | 5.140 | 5.200 | 5.200 | 0 |
| 2024-05-24 | 5.160 | 5.160 | 5.120 | 5.160 | 5.160 | 0 |
| 2024-05-23 | 5.100 | 5.160 | 5.100 | 5.140 | 5.140 | 0 |
| 2024-05-22 | 5.140 | 5.140 | 5.080 | 5.080 | 5.080 | 0 |
| 2024-05-21 | 5.120 | 5.120 | 5.100 | 5.120 | 5.120 | 0 |
| 2024-05-20 | 5.120 | 5.140 | 5.100 | 5.120 | 5.120 | 0 |
| 2024-05-17 | 5.120 | 5.140 | 5.120 | 5.140 | 5.140 | 0 |
| 2024-05-16 | 5.080 | 5.140 | 5.060 | 5.140 | 5.140 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 0.2700 EUR |
| 2025-06-17 | 0.2400 EUR |
| 2024-04-29 | 0.2200 EUR |
| 2023-04-27 | 0.2000 EUR |
| 2022-09-26 | 0.1595 EUR |
| 2019-05-15 | 0.1349 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.