Valamar Riviera d.d. historical data

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

Date	Open	High	Low	Close	Adj. close
2022-03-10	4.031	4.031	3.992	3.992	3.992
2022-03-09	3.955	4.048	3.955	4.021	4.021
2022-03-08	3.895	3.948	3.882	3.921	3.921
2022-03-07	3.969	3.969	3.837	3.916	3.916
2022-03-04	4.036	4.036	3.996	3.996	3.996
2022-03-03	4.006	4.125	4.006	4.125	4.125
2022-03-02	4.059	4.112	4.032	4.085	4.085
2022-03-01	4.136	4.136	4.044	4.057	4.057
2022-02-28	4.222	4.222	4.050	4.182	4.182
2022-02-25	4.109	4.268	4.109	4.255	4.255
2022-02-24	4.305	4.305	4.107	4.120	4.120
2022-02-23	4.461	4.461	4.434	4.448	4.448
2022-02-22	4.445	4.459	4.406	4.459	4.459
2022-02-21	4.538	4.565	4.472	4.499	4.499
2022-02-18	4.486	4.512	4.486	4.512	4.512
2022-02-17	4.540	4.540	4.514	4.514	4.514
2022-02-16	4.569	4.596	4.543	4.543	4.543
2022-02-15	4.515	4.582	4.515	4.555	4.555
2022-02-14	4.570	4.570	4.464	4.477	4.477
2022-02-11	4.581	4.608	4.581	4.594	4.594
2022-02-10	4.555	4.608	4.555	4.582	4.582
2022-02-09	4.476	4.556	4.463	4.516	4.516
2022-02-08	4.573	4.573	4.479	4.479	4.479
2022-02-07	4.576	4.576	4.536	4.536	4.536
2022-02-04	4.518	4.585	4.518	4.545	4.545
2022-02-03	4.531	4.544	4.531	4.531	4.531
2022-02-02	4.532	4.532	4.532	4.532	4.532
2022-02-01	4.532	4.545	4.519	4.532	4.532
2022-01-31	4.517	4.557	4.517	4.517	4.517
2022-01-28	4.517	4.543	4.517	4.517	4.517
2022-01-27	4.488	4.528	4.488	4.488	4.488
2022-01-26	4.436	4.582	4.436	4.582	4.582
2022-01-25	4.515	4.515	4.448	4.448	4.448
2022-01-24	4.567	4.567	4.474	4.487	4.487
2022-01-21	4.649	4.649	4.569	4.569	4.569
2022-01-20	4.651	4.664	4.651	4.651	4.651
2022-01-19	4.641	4.681	4.628	4.668	4.668
2022-01-18	4.628	4.642	4.602	4.628	4.628
2022-01-17	4.556	4.622	4.556	4.582	4.582
2022-01-14	4.614	4.614	4.588	4.588	4.588
2022-01-13	4.641	4.641	4.628	4.641	4.641
2022-01-12	4.638	4.651	4.598	4.611	4.611
2022-01-11	4.573	4.626	4.573	4.626	4.626
2022-01-10	4.521	4.654	4.507	4.654	4.654
2022-01-07	4.561	4.614	4.494	4.614	4.614
2022-01-05	4.456	4.563	4.456	4.563	4.563
2022-01-04	4.482	4.482	4.455	4.455	4.455
2022-01-03	4.336	4.482	4.336	4.469	4.469
2021-12-30	4.349	4.415	4.349	4.389	4.389
2021-12-29	4.296	4.389	4.296	4.389	4.389
2021-12-28	4.336	4.362	4.283	4.296	4.296
2021-12-27	4.267	4.360	4.267	4.334	4.334
2021-12-23	4.242	4.282	4.242	4.242	4.242
2021-12-22	4.242	4.282	4.242	4.282	4.282
2021-12-21	4.258	4.284	4.231	4.284	4.284
2021-12-20	4.285	4.285	4.245	4.245	4.245
2021-12-17	4.270	4.324	4.270	4.297	4.297
2021-12-16	4.259	4.285	4.245	4.285	4.285
2021-12-15	4.176	4.269	4.176	4.269	4.269
2021-12-14	4.188	4.215	4.175	4.215	4.215

← NewerPage 20 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.