Valamar Riviera d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 6.180 | 6.240 | 6.180 | 6.240 | 6.240 | 0 |
| 2025-02-05 | 6.160 | 6.160 | 6.100 | 6.160 | 6.160 | 0 |
| 2025-02-04 | 6.040 | 6.180 | 6.040 | 6.160 | 6.160 | 0 |
| 2025-02-03 | 6.140 | 6.140 | 5.980 | 6.080 | 6.080 | 0 |
| 2025-01-31 | 6.020 | 6.200 | 6.020 | 6.140 | 6.140 | 0 |
| 2025-01-30 | 6.020 | 6.020 | 6.000 | 6.020 | 6.020 | 0 |
| 2025-01-29 | 5.980 | 6.020 | 5.960 | 6.000 | 6.000 | 0 |
| 2025-01-28 | 5.960 | 6.000 | 5.900 | 6.000 | 6.000 | 0 |
| 2025-01-27 | 5.960 | 6.000 | 5.940 | 5.940 | 5.940 | 0 |
| 2025-01-24 | 5.920 | 5.980 | 5.920 | 5.980 | 5.980 | 0 |
| 2025-01-23 | 5.960 | 5.980 | 5.920 | 5.940 | 5.940 | 0 |
| 2025-01-22 | 5.980 | 6.000 | 5.940 | 5.960 | 5.960 | 0 |
| 2025-01-21 | 5.840 | 5.980 | 5.840 | 5.980 | 5.980 | 0 |
| 2025-01-20 | 5.600 | 5.900 | 5.600 | 5.820 | 5.820 | 0 |
| 2025-01-17 | 5.540 | 5.600 | 5.540 | 5.600 | 5.600 | 0 |
| 2025-01-16 | 5.460 | 5.540 | 5.460 | 5.540 | 5.540 | 0 |
| 2025-01-15 | 5.360 | 5.460 | 5.340 | 5.440 | 5.440 | 0 |
| 2025-01-14 | 5.260 | 5.400 | 5.260 | 5.380 | 5.380 | 0 |
| 2025-01-13 | 5.220 | 5.260 | 5.220 | 5.240 | 5.240 | 0 |
| 2025-01-10 | 5.240 | 5.240 | 5.200 | 5.240 | 5.240 | 0 |
| 2025-01-09 | 5.220 | 5.240 | 5.200 | 5.240 | 5.240 | 0 |
| 2025-01-08 | 5.220 | 5.240 | 5.200 | 5.240 | 5.240 | 0 |
| 2025-01-07 | 5.200 | 5.240 | 5.200 | 5.240 | 5.240 | 0 |
| 2025-01-03 | 5.220 | 5.240 | 5.200 | 5.240 | 5.240 | 0 |
| 2025-01-02 | 5.240 | 5.240 | 5.200 | 5.240 | 5.240 | 0 |
| 2024-12-30 | 5.200 | 5.240 | 5.200 | 5.240 | 5.240 | 0 |
| 2024-12-27 | 5.240 | 5.240 | 5.200 | 5.220 | 5.220 | 0 |
| 2024-12-23 | 5.220 | 5.220 | 5.200 | 5.220 | 5.220 | 0 |
| 2024-12-20 | 5.180 | 5.220 | 5.180 | 5.220 | 5.220 | 0 |
| 2024-12-19 | 5.220 | 5.220 | 5.180 | 5.220 | 5.220 | 0 |
| 2024-12-18 | 5.180 | 5.240 | 5.180 | 5.240 | 5.240 | 0 |
| 2024-12-17 | 5.200 | 5.220 | 5.180 | 5.200 | 5.200 | 0 |
| 2024-12-16 | 5.240 | 5.240 | 5.200 | 5.220 | 5.220 | 0 |
| 2024-12-13 | 5.260 | 5.260 | 5.200 | 5.240 | 5.240 | 0 |
| 2024-12-12 | 5.200 | 5.260 | 5.200 | 5.260 | 5.260 | 0 |
| 2024-12-11 | 5.200 | 5.240 | 5.200 | 5.240 | 5.240 | 0 |
| 2024-12-10 | 5.220 | 5.240 | 5.200 | 5.240 | 5.240 | 0 |
| 2024-12-09 | 5.260 | 5.260 | 5.220 | 5.260 | 5.260 | 0 |
| 2024-12-06 | 5.260 | 5.260 | 5.220 | 5.260 | 5.260 | 0 |
| 2024-12-05 | 5.260 | 5.260 | 5.240 | 5.260 | 5.260 | 0 |
| 2024-12-04 | 5.240 | 5.260 | 5.220 | 5.260 | 5.260 | 0 |
| 2024-12-03 | 5.240 | 5.240 | 5.200 | 5.240 | 5.240 | 0 |
| 2024-12-02 | 5.280 | 5.280 | 5.220 | 5.240 | 5.240 | 0 |
| 2024-11-29 | 5.240 | 5.240 | 5.220 | 5.240 | 5.240 | 0 |
| 2024-11-28 | 5.220 | 5.260 | 5.220 | 5.240 | 5.240 | 0 |
| 2024-11-27 | 5.220 | 5.260 | 5.220 | 5.260 | 5.260 | 0 |
| 2024-11-26 | 5.240 | 5.260 | 5.240 | 5.240 | 5.240 | 0 |
| 2024-11-25 | 5.240 | 5.260 | 5.200 | 5.260 | 5.260 | 0 |
| 2024-11-22 | 5.220 | 5.260 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-11-21 | 5.260 | 5.260 | 5.240 | 5.240 | 5.240 | 0 |
| 2024-11-20 | 5.260 | 5.260 | 5.200 | 5.260 | 5.260 | 0 |
| 2024-11-19 | 5.260 | 5.260 | 5.220 | 5.240 | 5.240 | 0 |
| 2024-11-15 | 5.220 | 5.260 | 5.220 | 5.260 | 5.260 | 0 |
| 2024-11-14 | 5.220 | 5.240 | 5.200 | 5.220 | 5.220 | 0 |
| 2024-11-13 | 5.220 | 5.240 | 5.220 | 5.220 | 5.220 | 0 |
| 2024-11-12 | 5.220 | 5.260 | 5.200 | 5.220 | 5.220 | 0 |
| 2024-11-11 | 5.160 | 5.220 | 5.140 | 5.220 | 5.220 | 0 |
| 2024-11-08 | 5.140 | 5.180 | 5.140 | 5.160 | 5.160 | 0 |
| 2024-11-07 | 5.100 | 5.140 | 5.100 | 5.140 | 5.140 | 0 |
| 2024-11-06 | 5.140 | 5.140 | 5.100 | 5.120 | 5.120 | 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.