Valamar Riviera d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 5.840 | 5.880 | 5.780 | 5.880 | 5.880 | 0 |
| 2025-05-05 | 5.760 | 5.800 | 5.700 | 5.800 | 5.800 | 0 |
| 2025-05-02 | 5.700 | 5.760 | 5.660 | 5.700 | 5.700 | 0 |
| 2025-04-30 | 5.740 | 5.760 | 5.600 | 5.660 | 5.660 | 0 |
| 2025-04-29 | 5.640 | 5.760 | 5.600 | 5.700 | 5.700 | 0 |
| 2025-04-28 | 5.620 | 5.640 | 5.580 | 5.600 | 5.600 | 0 |
| 2025-04-25 | 5.660 | 5.660 | 5.620 | 5.660 | 5.660 | 0 |
| 2025-04-24 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 0 |
| 2025-04-23 | 5.660 | 5.660 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-04-22 | 5.600 | 5.660 | 5.580 | 5.660 | 5.660 | 0 |
| 2025-04-17 | 5.640 | 5.660 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-04-16 | 5.640 | 5.640 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-04-15 | 5.600 | 5.680 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-04-14 | 5.600 | 5.640 | 5.540 | 5.600 | 5.600 | 0 |
| 2025-04-11 | 5.580 | 5.580 | 5.540 | 5.580 | 5.580 | 0 |
| 2025-04-10 | 5.560 | 5.700 | 5.560 | 5.600 | 5.600 | 0 |
| 2025-04-09 | 5.320 | 5.360 | 5.240 | 5.360 | 5.360 | 0 |
| 2025-04-08 | 5.200 | 5.380 | 5.180 | 5.380 | 5.380 | 0 |
| 2025-04-07 | 5.280 | 5.280 | 5.000 | 5.180 | 5.180 | 0 |
| 2025-04-04 | 5.640 | 5.660 | 5.420 | 5.420 | 5.420 | 0 |
| 2025-04-03 | 5.620 | 5.700 | 5.620 | 5.680 | 5.680 | 0 |
| 2025-04-02 | 5.660 | 5.680 | 5.620 | 5.680 | 5.680 | 0 |
| 2025-04-01 | 5.600 | 5.700 | 5.580 | 5.660 | 5.660 | 0 |
| 2025-03-31 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-03-28 | 5.780 | 5.780 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-03-27 | 5.800 | 5.800 | 5.720 | 5.720 | 5.720 | 0 |
| 2025-03-26 | 5.860 | 5.860 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-03-25 | 5.880 | 5.900 | 5.840 | 5.860 | 5.860 | 0 |
| 2025-03-24 | 5.900 | 5.900 | 5.840 | 5.840 | 5.840 | 0 |
| 2025-03-21 | 5.780 | 5.860 | 5.780 | 5.840 | 5.840 | 0 |
| 2025-03-20 | 5.900 | 5.940 | 5.860 | 5.860 | 5.860 | 0 |
| 2025-03-19 | 5.920 | 5.940 | 5.880 | 5.940 | 5.940 | 0 |
| 2025-03-18 | 5.900 | 5.960 | 5.900 | 5.960 | 5.960 | 0 |
| 2025-03-17 | 5.860 | 5.940 | 5.860 | 5.940 | 5.940 | 0 |
| 2025-03-14 | 5.880 | 5.900 | 5.840 | 5.900 | 5.900 | 0 |
| 2025-03-13 | 5.840 | 5.900 | 5.840 | 5.840 | 5.840 | 0 |
| 2025-03-12 | 5.760 | 5.860 | 5.760 | 5.840 | 5.840 | 0 |
| 2025-03-11 | 5.820 | 5.820 | 5.640 | 5.700 | 5.700 | 0 |
| 2025-03-10 | 5.880 | 5.920 | 5.780 | 5.800 | 5.800 | 0 |
| 2025-03-07 | 5.920 | 5.940 | 5.800 | 5.900 | 5.900 | 0 |
| 2025-03-06 | 5.900 | 5.960 | 5.860 | 5.940 | 5.940 | 0 |
| 2025-03-05 | 5.720 | 5.940 | 5.700 | 5.920 | 5.920 | 0 |
| 2025-03-04 | 5.820 | 5.820 | 5.560 | 5.700 | 5.700 | 0 |
| 2025-03-03 | 5.900 | 5.900 | 5.720 | 5.900 | 5.900 | 0 |
| 2025-02-28 | 6.040 | 6.040 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-02-27 | 6.040 | 6.060 | 6.020 | 6.060 | 6.060 | 0 |
| 2025-02-26 | 6.180 | 6.200 | 6.020 | 6.080 | 6.080 | 0 |
| 2025-02-25 | 6.100 | 6.200 | 6.100 | 6.140 | 6.140 | 0 |
| 2025-02-24 | 6.340 | 6.340 | 6.120 | 6.180 | 6.180 | 0 |
| 2025-02-21 | 6.480 | 6.480 | 6.260 | 6.260 | 6.260 | 0 |
| 2025-02-20 | 6.420 | 6.520 | 6.400 | 6.460 | 6.460 | 0 |
| 2025-02-19 | 6.520 | 6.520 | 6.440 | 6.520 | 6.520 | 0 |
| 2025-02-18 | 6.280 | 6.560 | 6.280 | 6.460 | 6.460 | 0 |
| 2025-02-17 | 6.540 | 6.540 | 6.280 | 6.280 | 6.280 | 0 |
| 2025-02-14 | 6.740 | 6.740 | 6.580 | 6.580 | 6.580 | 0 |
| 2025-02-13 | 6.700 | 6.760 | 6.700 | 6.740 | 6.740 | 0 |
| 2025-02-12 | 6.560 | 6.700 | 6.560 | 6.680 | 6.680 | 0 |
| 2025-02-11 | 6.440 | 6.580 | 6.440 | 6.520 | 6.520 | 0 |
| 2025-02-10 | 6.260 | 6.360 | 6.260 | 6.360 | 6.360 | 0 |
| 2025-02-07 | 6.220 | 6.280 | 6.220 | 6.280 | 6.280 | 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.