Valamar Riviera d.d. historical data

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

Date	Open	High	Low	Close	Adj. close
2022-06-07	4.450	4.490	4.437	4.490	4.490
2022-06-06	4.451	4.451	4.424	4.451	4.451
2022-06-03	4.415	4.441	4.388	4.401	4.401
2022-06-02	4.301	4.380	4.287	4.380	4.380
2022-06-01	4.314	4.314	4.287	4.287	4.287
2022-05-31	4.441	4.441	4.282	4.295	4.295
2022-05-27	4.444	4.444	4.431	4.444	4.444
2022-05-26	4.446	4.446	4.433	4.446	4.446
2022-05-25	4.486	4.486	4.419	4.419	4.419
2022-05-24	4.516	4.516	4.476	4.476	4.476
2022-05-23	4.555	4.581	4.515	4.515	4.515
2022-05-20	4.486	4.579	4.486	4.525	4.525
2022-05-19	4.445	4.458	4.431	4.431	4.431
2022-05-18	4.514	4.514	4.461	4.461	4.461
2022-05-17	4.530	4.530	4.517	4.517	4.517
2022-05-16	4.520	4.546	4.520	4.546	4.546
2022-05-13	4.561	4.561	4.521	4.561	4.561
2022-05-12	4.612	4.612	4.519	4.519	4.519
2022-05-11	4.634	4.634	4.620	4.620	4.620
2022-05-10	4.605	4.658	4.578	4.605	4.605
2022-05-09	4.619	4.686	4.579	4.646	4.646
2022-05-06	4.698	4.698	4.591	4.605	4.605
2022-05-05	4.616	4.723	4.616	4.723	4.723
2022-05-04	4.568	4.621	4.568	4.595	4.595
2022-05-03	4.604	4.604	4.564	4.564	4.564
2022-05-02	4.578	4.644	4.578	4.605	4.605
2022-04-29	4.624	4.637	4.598	4.624	4.624
2022-04-28	4.636	4.662	4.623	4.623	4.623
2022-04-27	4.641	4.641	4.562	4.602	4.602
2022-04-26	4.656	4.696	4.563	4.696	4.696
2022-04-25	4.705	4.705	4.639	4.639	4.639
2022-04-22	4.763	4.763	4.618	4.697	4.697
2022-04-21	4.640	4.759	4.601	4.759	4.759
2022-04-20	4.418	4.696	4.405	4.696	4.696
2022-04-19	4.403	4.430	4.390	4.417	4.417
2022-04-14	4.402	4.415	4.388	4.415	4.415
2022-04-13	4.411	4.411	4.372	4.385	4.385
2022-04-12	4.423	4.450	4.370	4.370	4.370
2022-04-11	4.370	4.449	4.370	4.449	4.449
2022-04-08	4.331	4.371	4.305	4.371	4.371
2022-04-07	4.287	4.314	4.274	4.314	4.314
2022-04-06	4.294	4.347	4.294	4.334	4.334
2022-04-05	4.282	4.335	4.282	4.308	4.308
2022-04-04	4.296	4.296	4.296	4.296	4.296
2022-04-01	4.249	4.447	4.236	4.302	4.302
2022-03-31	4.303	4.303	4.250	4.250	4.250
2022-03-30	4.306	4.306	4.227	4.280	4.280
2022-03-29	4.182	4.301	4.142	4.301	4.301
2022-03-28	4.171	4.224	4.171	4.171	4.171
2022-03-25	4.158	4.251	4.158	4.158	4.158
2022-03-24	4.159	4.186	4.159	4.159	4.159
2022-03-23	4.201	4.267	4.161	4.161	4.161
2022-03-22	4.185	4.211	4.158	4.211	4.211
2022-03-21	4.172	4.212	4.172	4.185	4.185
2022-03-18	4.175	4.202	4.149	4.162	4.162
2022-03-17	4.173	4.173	4.146	4.160	4.160
2022-03-16	4.055	4.161	4.055	4.161	4.161
2022-03-15	4.015	4.081	4.015	4.054	4.054
2022-03-14	4.042	4.069	4.016	4.016	4.016
2022-03-11	4.026	4.026	4.026	4.026	4.026

← NewerPage 19 of 21 · 1,237 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.