Valamar Riviera d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8.580 | 8.580 | 8.460 | 8.540 | 8.540 | 0 |
| 2026-07-21 | 8.600 | 8.600 | 8.480 | 8.540 | 8.540 | 0 |
| 2026-07-20 | 8.480 | 8.600 | 8.480 | 8.600 | 8.600 | 0 |
| 2026-07-17 | 8.600 | 8.640 | 8.380 | 8.380 | 8.380 | 0 |
| 2026-07-16 | 8.640 | 8.660 | 8.580 | 8.620 | 8.620 | 0 |
| 2026-07-15 | 8.480 | 8.600 | 8.480 | 8.600 | 8.600 | 0 |
| 2026-07-14 | 8.420 | 8.460 | 8.360 | 8.460 | 8.460 | 0 |
| 2026-07-13 | 8.360 | 8.380 | 8.340 | 8.380 | 8.380 | 0 |
| 2026-07-10 | 8.280 | 8.340 | 8.280 | 8.340 | 8.340 | 0 |
| 2026-07-09 | 8.240 | 8.300 | 8.240 | 8.300 | 8.300 | 0 |
| 2026-07-08 | 8.260 | 8.300 | 8.220 | 8.300 | 8.300 | 0 |
| 2026-07-07 | 8.260 | 8.300 | 8.260 | 8.300 | 8.300 | 0 |
| 2026-07-06 | 8.280 | 8.300 | 8.260 | 8.280 | 8.280 | 0 |
| 2026-07-03 | 8.260 | 8.300 | 8.240 | 8.300 | 8.300 | 0 |
| 2026-07-02 | 8.200 | 8.280 | 8.160 | 8.280 | 8.280 | 0 |
| 2026-07-01 | 8.220 | 8.240 | 8.140 | 8.240 | 8.240 | 0 |
| 2026-06-30 | 8.140 | 8.220 | 8.140 | 8.220 | 8.220 | 0 |
| 2026-06-29 | 8.100 | 8.200 | 8.080 | 8.200 | 8.200 | 0 |
| 2026-06-26 | 8.140 | 8.200 | 8.100 | 8.180 | 8.180 | 0 |
| 2026-06-25 | 8.080 | 8.120 | 8.040 | 8.120 | 8.120 | 0 |
| 2026-06-24 | 8.080 | 8.120 | 8.020 | 8.100 | 8.100 | 0 |
| 2026-06-23 | 8.280 | 8.300 | 8.080 | 8.140 | 8.140 | 0 |
| 2026-06-19 | 8.400 | 8.400 | 8.020 | 8.140 | 8.140 | 0 |
| 2026-06-18 | 8.700 | 8.740 | 8.320 | 8.320 | 8.320 | 0 |
| 2026-06-17 | 8.760 | 8.800 | 8.680 | 8.680 | 8.680 | 0 |
| 2026-06-16 | 8.680 | 8.800 | 8.660 | 8.700 | 8.700 | 0 |
| 2026-06-15 | 8.580 | 8.700 | 8.520 | 8.680 | 8.680 | 0 |
| 2026-06-12 | 8.440 | 8.620 | 8.420 | 8.540 | 8.540 | 0 |
| 2026-06-11 | 8.460 | 8.460 | 8.400 | 8.420 | 8.420 | 0 |
| 2026-06-10 | 8.460 | 8.480 | 8.420 | 8.460 | 8.460 | 0 |
| 2026-06-09 | 8.420 | 8.480 | 8.420 | 8.480 | 8.480 | 0 |
| 2026-06-08 | 8.460 | 8.480 | 8.420 | 8.460 | 8.460 | 0 |
| 2026-06-05 | 8.060 | 8.480 | 8.060 | 8.460 | 8.460 | 0 |
| 2026-06-03 | 8.020 | 8.060 | 8.000 | 8.060 | 8.060 | 0 |
| 2026-06-02 | 8.060 | 8.060 | 8.000 | 8.020 | 8.020 | 0 |
| 2026-06-01 | 8.000 | 8.060 | 7.960 | 8.060 | 8.060 | 0 |
| 2026-05-29 | 7.900 | 8.040 | 7.900 | 8.040 | 8.040 | 0 |
| 2026-05-28 | 7.820 | 7.900 | 7.820 | 7.900 | 7.900 | 0 |
| 2026-05-27 | 7.700 | 7.860 | 7.700 | 7.860 | 7.860 | 0 |
| 2026-05-26 | 7.640 | 7.680 | 7.620 | 7.680 | 7.680 | 0 |
| 2026-05-25 | 7.460 | 7.640 | 7.460 | 7.600 | 7.600 | 0 |
| 2026-05-22 | 7.400 | 7.440 | 7.380 | 7.400 | 7.400 | 0 |
| 2026-05-21 | 7.480 | 7.480 | 7.420 | 7.440 | 7.440 | 0 |
| 2026-05-20 | 7.400 | 7.480 | 7.380 | 7.420 | 7.420 | 0 |
| 2026-05-19 | 7.340 | 7.380 | 7.280 | 7.380 | 7.380 | 0 |
| 2026-05-18 | 7.340 | 7.340 | 7.280 | 7.300 | 7.300 | 0 |
| 2026-05-15 | 7.220 | 7.380 | 7.220 | 7.340 | 7.340 | 0 |
| 2026-05-14 | 7.120 | 7.260 | 7.120 | 7.220 | 7.220 | 0 |
| 2026-05-13 | 6.980 | 7.120 | 6.940 | 7.100 | 7.100 | 0 |
| 2026-05-12 | 7.000 | 7.000 | 6.940 | 6.960 | 6.960 | 0 |
| 2026-05-11 | 6.980 | 7.020 | 6.980 | 7.020 | 7.020 | 0 |
| 2026-05-08 | 6.880 | 7.040 | 6.880 | 7.000 | 7.000 | 0 |
| 2026-05-07 | 6.780 | 6.880 | 6.780 | 6.880 | 6.880 | 0 |
| 2026-05-06 | 6.740 | 6.780 | 6.740 | 6.780 | 6.780 | 0 |
| 2026-05-05 | 6.800 | 6.800 | 6.700 | 6.700 | 6.700 | 0 |
| 2026-05-04 | 6.740 | 6.800 | 6.740 | 6.800 | 6.800 | 0 |
| 2026-04-30 | 6.740 | 6.780 | 6.700 | 6.720 | 6.720 | 0 |
| 2026-04-29 | 6.780 | 6.780 | 6.740 | 6.780 | 6.780 | 0 |
| 2026-04-28 | 6.800 | 6.800 | 6.760 | 6.800 | 6.800 | 0 |
| 2026-04-27 | 6.940 | 6.960 | 6.920 | 6.940 | 6.940 | 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.