Valamar Riviera d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 5.020 | 5.100 | 5.020 | 5.080 | 5.080 | 0 |
| 2024-05-14 | 5.060 | 5.060 | 5.020 | 5.020 | 5.020 | 0 |
| 2024-05-13 | 5.000 | 5.040 | 5.000 | 5.040 | 5.040 | 0 |
| 2024-05-10 | 5.000 | 5.020 | 4.960 | 4.990 | 4.990 | 0 |
| 2024-05-09 | 5.000 | 5.020 | 4.980 | 5.020 | 5.020 | 0 |
| 2024-05-08 | 5.060 | 5.060 | 5.040 | 5.040 | 5.040 | 0 |
| 2024-05-07 | 5.080 | 5.080 | 5.060 | 5.080 | 5.080 | 0 |
| 2024-05-06 | 5.060 | 5.080 | 5.060 | 5.080 | 5.080 | 0 |
| 2024-05-03 | 5.100 | 5.100 | 5.080 | 5.080 | 5.080 | 0 |
| 2024-05-02 | 5.080 | 5.100 | 5.080 | 5.100 | 5.100 | 0 |
| 2024-04-30 | 5.040 | 5.100 | 5.040 | 5.080 | 5.080 | 0 |
| 2024-04-29 | 5.040 | 5.040 | 4.980 | 5.040 | 5.040 | 0 |
| 2024-04-26 | 5.220 | 5.240 | 5.220 | 5.220 | 5.220 | 0 |
| 2024-04-25 | 5.200 | 5.240 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-04-24 | 5.200 | 5.220 | 5.200 | 5.220 | 5.220 | 0 |
| 2024-04-23 | 5.220 | 5.220 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-04-22 | 5.220 | 5.220 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-04-19 | 5.220 | 5.220 | 5.180 | 5.220 | 5.220 | 0 |
| 2024-04-18 | 5.200 | 5.220 | 5.180 | 5.220 | 5.220 | 0 |
| 2024-04-16 | 5.180 | 5.200 | 5.160 | 5.180 | 5.180 | 0 |
| 2024-04-15 | 5.200 | 5.220 | 5.180 | 5.200 | 5.200 | 0 |
| 2024-04-12 | 5.200 | 5.240 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-04-11 | 5.260 | 5.260 | 5.180 | 5.200 | 5.200 | 0 |
| 2024-04-10 | 5.220 | 5.260 | 5.200 | 5.240 | 5.240 | 0 |
| 2024-04-09 | 5.280 | 5.280 | 5.180 | 5.180 | 5.180 | 0 |
| 2024-04-08 | 5.300 | 5.300 | 5.280 | 5.280 | 5.280 | 0 |
| 2024-04-05 | 5.280 | 5.300 | 5.240 | 5.280 | 5.280 | 0 |
| 2024-04-04 | 5.260 | 5.280 | 5.200 | 5.280 | 5.280 | 0 |
| 2024-04-03 | 5.260 | 5.260 | 5.200 | 5.260 | 5.260 | 0 |
| 2024-04-02 | 5.180 | 5.260 | 5.160 | 5.240 | 5.240 | 0 |
| 2024-03-28 | 5.160 | 5.180 | 5.080 | 5.180 | 5.180 | 0 |
| 2024-03-27 | 5.180 | 5.180 | 5.100 | 5.160 | 5.160 | 0 |
| 2024-03-26 | 5.160 | 5.160 | 5.100 | 5.160 | 5.160 | 0 |
| 2024-03-25 | 5.160 | 5.180 | 5.160 | 5.160 | 5.160 | 0 |
| 2024-03-22 | 5.180 | 5.200 | 5.140 | 5.180 | 5.180 | 0 |
| 2024-03-21 | 5.160 | 5.180 | 5.140 | 5.160 | 5.160 | 0 |
| 2024-03-20 | 5.160 | 5.160 | 5.140 | 5.140 | 5.140 | 0 |
| 2024-03-19 | 5.000 | 5.160 | 5.000 | 5.160 | 5.160 | 0 |
| 2024-03-18 | 4.960 | 5.040 | 4.960 | 5.000 | 5.000 | 0 |
| 2024-03-15 | 4.950 | 4.970 | 4.930 | 4.960 | 4.960 | 0 |
| 2024-03-14 | 4.870 | 4.950 | 4.870 | 4.950 | 4.950 | 0 |
| 2024-03-13 | 4.850 | 4.880 | 4.840 | 4.880 | 4.880 | 0 |
| 2024-03-12 | 4.840 | 4.870 | 4.840 | 4.840 | 4.840 | 0 |
| 2024-03-11 | 4.870 | 4.870 | 4.800 | 4.810 | 4.810 | 0 |
| 2024-03-08 | 4.870 | 4.900 | 4.850 | 4.870 | 4.870 | 0 |
| 2024-03-07 | 4.850 | 4.890 | 4.850 | 4.880 | 4.880 | 0 |
| 2024-03-06 | 4.910 | 4.920 | 4.810 | 4.850 | 4.850 | 0 |
| 2024-03-05 | 4.870 | 4.920 | 4.870 | 4.920 | 4.920 | 0 |
| 2024-03-04 | 4.770 | 4.870 | 4.770 | 4.870 | 4.870 | 0 |
| 2024-03-01 | 4.730 | 4.770 | 4.710 | 4.770 | 4.770 | 0 |
| 2024-02-29 | 4.730 | 4.730 | 4.700 | 4.730 | 4.730 | 0 |
| 2024-02-28 | 4.730 | 4.730 | 4.700 | 4.720 | 4.720 | 0 |
| 2024-02-27 | 4.700 | 4.750 | 4.700 | 4.740 | 4.740 | 0 |
| 2024-02-26 | 4.720 | 4.740 | 4.700 | 4.740 | 4.740 | 0 |
| 2024-02-23 | 4.730 | 4.730 | 4.710 | 4.720 | 4.720 | 0 |
| 2024-02-22 | 4.720 | 4.750 | 4.710 | 4.730 | 4.730 | 0 |
| 2024-02-21 | 4.710 | 4.730 | 4.690 | 4.720 | 4.720 | 0 |
| 2024-02-20 | 4.690 | 4.720 | 4.650 | 4.720 | 4.720 | 0 |
| 2024-02-19 | 4.650 | 4.720 | 4.640 | 4.720 | 4.720 | 0 |
| 2024-02-16 | 4.650 | 4.690 | 4.640 | 4.690 | 4.690 | 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.