Valamar Riviera d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 3.747 | 3.760 | 3.721 | 3.760 | 3.760 | 0 |
| 2022-11-30 | 3.722 | 3.749 | 3.722 | 3.722 | 3.722 | 0 |
| 2022-11-29 | 3.736 | 3.749 | 3.709 | 3.709 | 3.709 | 0 |
| 2022-11-28 | 3.750 | 3.750 | 3.723 | 3.723 | 3.723 | 0 |
| 2022-11-25 | 3.737 | 3.751 | 3.737 | 3.751 | 3.751 | 0 |
| 2022-11-24 | 3.738 | 3.764 | 3.724 | 3.724 | 3.724 | 0 |
| 2022-11-23 | 3.765 | 3.765 | 3.738 | 3.738 | 3.738 | 0 |
| 2022-11-22 | 3.739 | 3.765 | 3.739 | 3.765 | 3.765 | 0 |
| 2022-11-21 | 3.739 | 3.792 | 3.725 | 3.739 | 3.739 | 0 |
| 2022-11-17 | 3.781 | 3.794 | 3.741 | 3.754 | 3.754 | 0 |
| 2022-11-16 | 3.753 | 3.779 | 3.740 | 3.779 | 3.779 | 0 |
| 2022-11-15 | 3.774 | 3.774 | 3.734 | 3.761 | 3.761 | 0 |
| 2022-11-14 | 3.765 | 3.818 | 3.765 | 3.778 | 3.778 | 0 |
| 2022-11-11 | 3.829 | 3.829 | 3.763 | 3.803 | 3.803 | 0 |
| 2022-11-10 | 3.763 | 3.816 | 3.723 | 3.816 | 3.816 | 0 |
| 2022-11-09 | 3.767 | 3.793 | 3.767 | 3.767 | 3.767 | 0 |
| 2022-11-08 | 3.794 | 3.834 | 3.781 | 3.781 | 3.781 | 0 |
| 2022-11-07 | 3.808 | 3.808 | 3.781 | 3.794 | 3.794 | 0 |
| 2022-11-04 | 3.821 | 3.848 | 3.808 | 3.821 | 3.821 | 0 |
| 2022-11-03 | 3.899 | 3.899 | 3.806 | 3.846 | 3.846 | 0 |
| 2022-11-02 | 3.902 | 3.942 | 3.849 | 3.849 | 3.849 | 0 |
| 2022-10-31 | 3.850 | 3.903 | 3.836 | 3.889 | 3.889 | 0 |
| 2022-10-28 | 3.877 | 3.877 | 3.851 | 3.851 | 3.851 | 0 |
| 2022-10-27 | 3.784 | 3.876 | 3.784 | 3.876 | 3.876 | 0 |
| 2022-10-26 | 3.771 | 3.824 | 3.771 | 3.798 | 3.798 | 0 |
| 2022-10-25 | 3.784 | 3.784 | 3.730 | 3.730 | 3.730 | 0 |
| 2022-10-24 | 3.795 | 3.795 | 3.742 | 3.756 | 3.756 | 0 |
| 2022-10-21 | 3.822 | 3.836 | 3.796 | 3.796 | 3.796 | 0 |
| 2022-10-20 | 3.819 | 3.859 | 3.806 | 3.806 | 3.806 | 0 |
| 2022-10-19 | 3.850 | 3.850 | 3.837 | 3.837 | 3.837 | 0 |
| 2022-10-18 | 3.837 | 3.877 | 3.824 | 3.850 | 3.850 | 0 |
| 2022-10-17 | 3.812 | 3.839 | 3.812 | 3.839 | 3.839 | 0 |
| 2022-10-14 | 3.814 | 3.841 | 3.775 | 3.814 | 3.814 | 0 |
| 2022-10-13 | 3.838 | 3.851 | 3.772 | 3.798 | 3.798 | 0 |
| 2022-10-12 | 3.879 | 3.879 | 3.826 | 3.826 | 3.826 | 0 |
| 2022-10-11 | 3.811 | 3.851 | 3.798 | 3.824 | 3.824 | 0 |
| 2022-10-10 | 3.890 | 3.890 | 3.784 | 3.823 | 3.823 | 0 |
| 2022-10-07 | 3.883 | 3.923 | 3.870 | 3.910 | 3.910 | 0 |
| 2022-10-06 | 3.894 | 3.907 | 3.854 | 3.907 | 3.907 | 0 |
| 2022-10-05 | 3.852 | 3.891 | 3.852 | 3.852 | 3.852 | 0 |
| 2022-10-04 | 3.859 | 3.859 | 3.845 | 3.845 | 3.845 | 0 |
| 2022-10-03 | 3.853 | 3.853 | 3.813 | 3.813 | 3.813 | 0 |
| 2022-09-30 | 3.839 | 3.853 | 3.839 | 3.853 | 3.853 | 0 |
| 2022-09-29 | 3.814 | 3.841 | 3.801 | 3.828 | 3.828 | 0 |
| 2022-09-28 | 3.901 | 3.901 | 3.809 | 3.822 | 3.822 | 0 |
| 2022-09-27 | 3.944 | 3.983 | 3.864 | 3.864 | 3.864 | 0 |
| 2022-09-26 | 4.024 | 4.024 | 3.865 | 3.945 | 3.945 | 0 |
| 2022-09-23 | 4.148 | 4.174 | 4.095 | 4.134 | 4.134 | 0 |
| 2022-09-22 | 4.056 | 4.136 | 4.056 | 4.123 | 4.123 | 0 |
| 2022-09-21 | 4.122 | 4.122 | 4.016 | 4.043 | 4.043 | 0 |
| 2022-09-20 | 4.148 | 4.148 | 4.082 | 4.082 | 4.082 | 0 |
| 2022-09-19 | 4.162 | 4.175 | 4.108 | 4.122 | 4.122 | 0 |
| 2022-09-16 | 4.240 | 4.240 | 4.107 | 4.121 | 4.121 | 0 |
| 2022-09-15 | 4.266 | 4.279 | 4.239 | 4.239 | 4.239 | 0 |
| 2022-09-14 | 4.292 | 4.319 | 4.279 | 4.279 | 4.279 | 0 |
| 2022-09-13 | 4.319 | 4.319 | 4.319 | 4.319 | 4.319 | 0 |
| 2022-09-12 | 4.278 | 4.292 | 4.265 | 4.292 | 4.292 | 0 |
| 2022-09-09 | 4.291 | 4.291 | 4.238 | 4.278 | 4.278 | 0 |
| 2022-09-08 | 4.307 | 4.307 | 4.293 | 4.307 | 4.307 | 0 |
| 2022-09-07 | 4.310 | 4.324 | 4.270 | 4.270 | 4.270 | 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.