Valamar Riviera d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 5.100 | 5.160 | 5.100 | 5.160 | 5.160 | 0 |
| 2024-11-04 | 5.100 | 5.100 | 5.080 | 5.080 | 5.080 | 0 |
| 2024-10-31 | 5.080 | 5.100 | 5.060 | 5.080 | 5.080 | 0 |
| 2024-10-30 | 5.080 | 5.100 | 5.060 | 5.100 | 5.100 | 0 |
| 2024-10-29 | 5.080 | 5.080 | 5.020 | 5.060 | 5.060 | 0 |
| 2024-10-28 | 5.080 | 5.120 | 5.080 | 5.080 | 5.080 | 0 |
| 2024-10-25 | 5.080 | 5.100 | 5.060 | 5.060 | 5.060 | 0 |
| 2024-10-24 | 5.100 | 5.140 | 5.080 | 5.140 | 5.140 | 0 |
| 2024-10-23 | 5.040 | 5.100 | 5.040 | 5.100 | 5.100 | 0 |
| 2024-10-22 | 5.040 | 5.060 | 5.020 | 5.060 | 5.060 | 0 |
| 2024-10-21 | 5.020 | 5.080 | 5.000 | 5.080 | 5.080 | 0 |
| 2024-10-18 | 5.020 | 5.060 | 5.020 | 5.020 | 5.020 | 0 |
| 2024-10-17 | 5.060 | 5.080 | 5.040 | 5.060 | 5.060 | 0 |
| 2024-10-16 | 5.040 | 5.100 | 5.020 | 5.040 | 5.040 | 0 |
| 2024-10-15 | 5.060 | 5.080 | 5.020 | 5.020 | 5.020 | 0 |
| 2024-10-14 | 5.100 | 5.140 | 5.040 | 5.060 | 5.060 | 0 |
| 2024-10-11 | 5.080 | 5.100 | 5.020 | 5.100 | 5.100 | 0 |
| 2024-10-10 | 4.990 | 5.080 | 4.990 | 5.080 | 5.080 | 0 |
| 2024-10-09 | 5.000 | 5.020 | 4.970 | 4.970 | 4.970 | 0 |
| 2024-10-08 | 5.000 | 5.020 | 4.990 | 5.000 | 5.000 | 0 |
| 2024-10-07 | 5.000 | 5.020 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-10-04 | 4.980 | 5.000 | 4.980 | 4.990 | 4.990 | 0 |
| 2024-10-03 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-10-02 | 5.000 | 5.040 | 4.990 | 5.000 | 5.000 | 0 |
| 2024-10-01 | 5.060 | 5.060 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-09-30 | 5.080 | 5.080 | 4.980 | 5.000 | 5.000 | 0 |
| 2024-09-27 | 5.020 | 5.100 | 5.000 | 5.100 | 5.100 | 0 |
| 2024-09-26 | 5.100 | 5.100 | 5.040 | 5.040 | 5.040 | 0 |
| 2024-09-25 | 5.100 | 5.100 | 5.040 | 5.100 | 5.100 | 0 |
| 2024-09-24 | 5.080 | 5.100 | 5.040 | 5.040 | 5.040 | 0 |
| 2024-09-23 | 5.060 | 5.120 | 5.040 | 5.080 | 5.080 | 0 |
| 2024-09-20 | 5.160 | 5.160 | 5.060 | 5.060 | 5.060 | 0 |
| 2024-09-19 | 5.120 | 5.120 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-09-18 | 5.140 | 5.140 | 5.120 | 5.140 | 5.140 | 0 |
| 2024-09-17 | 5.160 | 5.160 | 5.140 | 5.140 | 5.140 | 0 |
| 2024-09-16 | 5.180 | 5.180 | 5.140 | 5.160 | 5.160 | 0 |
| 2024-09-13 | 5.200 | 5.200 | 5.160 | 5.180 | 5.180 | 0 |
| 2024-09-12 | 5.180 | 5.200 | 5.140 | 5.200 | 5.200 | 0 |
| 2024-09-11 | 5.200 | 5.200 | 5.180 | 5.180 | 5.180 | 0 |
| 2024-09-10 | 5.200 | 5.200 | 5.160 | 5.180 | 5.180 | 0 |
| 2024-09-09 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2024-09-06 | 5.160 | 5.160 | 5.140 | 5.160 | 5.160 | 0 |
| 2024-09-05 | 5.180 | 5.180 | 5.140 | 5.160 | 5.160 | 0 |
| 2024-09-04 | 5.180 | 5.180 | 5.160 | 5.160 | 5.160 | 0 |
| 2024-09-03 | 5.200 | 5.200 | 5.140 | 5.180 | 5.180 | 0 |
| 2024-09-02 | 5.200 | 5.240 | 5.180 | 5.180 | 5.180 | 0 |
| 2024-08-30 | 5.160 | 5.220 | 5.140 | 5.220 | 5.220 | 0 |
| 2024-08-29 | 5.140 | 5.160 | 5.140 | 5.160 | 5.160 | 0 |
| 2024-08-28 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2024-08-27 | 5.140 | 5.140 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-08-26 | 5.160 | 5.160 | 5.120 | 5.160 | 5.160 | 0 |
| 2024-08-23 | 5.160 | 5.160 | 5.140 | 5.140 | 5.140 | 0 |
| 2024-08-22 | 5.180 | 5.180 | 5.160 | 5.160 | 5.160 | 0 |
| 2024-08-21 | 5.140 | 5.180 | 5.140 | 5.180 | 5.180 | 0 |
| 2024-08-20 | 5.160 | 5.160 | 5.140 | 5.160 | 5.160 | 0 |
| 2024-08-19 | 5.120 | 5.160 | 5.120 | 5.140 | 5.140 | 0 |
| 2024-08-16 | 5.140 | 5.140 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-08-14 | 5.140 | 5.140 | 5.100 | 5.140 | 5.140 | 0 |
| 2024-08-13 | 5.140 | 5.160 | 5.100 | 5.160 | 5.160 | 0 |
| 2024-08-12 | 5.120 | 5.140 | 5.100 | 5.140 | 5.140 | 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.