Valamar Riviera d.d. historical data

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

Date	Open	High	Low	Close	Adj. close
2023-03-01	4.410	4.520	4.400	4.490	4.490
2023-02-28	4.330	4.450	4.330	4.410	4.410
2023-02-27	4.260	4.340	4.200	4.340	4.340
2023-02-24	4.240	4.260	4.200	4.240	4.240
2023-02-23	4.220	4.240	4.210	4.220	4.220
2023-02-22	4.210	4.240	4.210	4.220	4.220
2023-02-21	4.200	4.220	4.180	4.200	4.200
2023-02-20	4.200	4.210	4.200	4.200	4.200
2023-02-17	4.210	4.230	4.180	4.220	4.220
2023-02-16	4.210	4.220	4.180	4.220	4.220
2023-02-15	4.200	4.240	4.170	4.230	4.230
2023-02-14	4.120	4.200	4.120	4.200	4.200
2023-02-13	4.110	4.130	4.080	4.130	4.130
2023-02-10	4.130	4.130	4.080	4.080	4.080
2023-02-09	4.110	4.130	4.090	4.120	4.120
2023-02-08	4.080	4.100	4.080	4.100	4.100
2023-02-07	4.060	4.120	4.040	4.080	4.080
2023-02-06	4.080	4.080	4.040	4.050	4.050
2023-02-03	4.080	4.080	4.050	4.060	4.060
2023-02-02	4.090	4.100	4.060	4.060	4.060
2023-02-01	4.100	4.100	4.060	4.060	4.060
2023-01-31	4.060	4.080	4.060	4.060	4.060
2023-01-30	4.110	4.110	4.060	4.060	4.060
2023-01-27	4.110	4.120	4.100	4.120	4.120
2023-01-26	4.080	4.120	4.080	4.110	4.110
2023-01-25	4.130	4.130	4.080	4.080	4.080
2023-01-24	4.130	4.140	4.090	4.090	4.090
2023-01-23	4.030	4.100	4.030	4.100	4.100
2023-01-20	4.010	4.090	4.010	4.090	4.090
2023-01-19	4.030	4.030	4.000	4.000	4.000
2023-01-18	4.060	4.070	4.020	4.020	4.020
2023-01-17	4.080	4.080	3.980	4.010	4.010
2023-01-16	4.170	4.170	4.050	4.050	4.050
2023-01-13	4.190	4.190	4.170	4.180	4.180
2023-01-12	4.180	4.190	4.180	4.180	4.180
2023-01-11	4.170	4.200	4.170	4.180	4.180
2023-01-10	4.120	4.150	4.110	4.140	4.140
2023-01-09	3.990	4.170	3.990	4.140	4.140
2023-01-05	4.000	4.000	4.000	4.000	4.000
2023-01-04	3.990	4.010	3.980	3.980	3.980
2023-01-03	3.980	4.040	3.980	4.040	4.040
2023-01-02	4.010	4.030	3.970	3.980	3.980
2022-12-28	4.045	4.045	3.992	4.045	4.045
2022-12-27	3.979	4.032	3.979	4.032	4.032
2022-12-23	3.953	3.953	3.900	3.953	3.953
2022-12-22	3.953	3.967	3.940	3.953	3.953
2022-12-21	3.884	3.937	3.884	3.937	3.937
2022-12-20	3.844	3.884	3.844	3.884	3.884
2022-12-19	3.873	3.886	3.846	3.846	3.846
2022-12-16	3.887	3.900	3.873	3.887	3.887
2022-12-15	3.850	3.890	3.823	3.890	3.890
2022-12-14	3.848	3.875	3.848	3.848	3.848
2022-12-13	3.820	3.860	3.820	3.860	3.860
2022-12-12	3.840	3.867	3.840	3.840	3.840
2022-12-09	3.853	3.879	3.826	3.853	3.853
2022-12-08	3.826	3.866	3.826	3.853	3.853
2022-12-07	3.748	3.814	3.748	3.814	3.814
2022-12-06	3.732	3.759	3.732	3.759	3.759
2022-12-05	3.710	3.736	3.710	3.736	3.736
2022-12-02	3.762	3.762	3.722	3.722	3.722

← NewerPage 16 of 21 · 1,238 trading daysOlder →

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.