Valamar Riviera d.d. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 8.740 | 8.760 | 8.500 | 8.580 | 8.580 | 0 |
| 2026-10-14 | 8.700 | 8.760 | 8.680 | 8.760 | 8.760 | 0 |
| 2026-10-13 | 8.720 | 8.760 | 8.640 | 8.700 | 8.700 | 0 |
| 2026-10-12 | 8.740 | 8.760 | 8.680 | 8.680 | 8.680 | 0 |
| 2026-10-09 | 8.700 | 8.740 | 8.660 | 8.740 | 8.740 | 0 |
| 2026-10-08 | 8.680 | 8.700 | 8.640 | 8.700 | 8.700 | 0 |
| 2026-10-07 | 8.620 | 8.680 | 8.600 | 8.680 | 8.680 | 0 |
| 2026-10-06 | 8.660 | 8.660 | 8.580 | 8.660 | 8.660 | 0 |
| 2026-10-05 | 8.700 | 8.720 | 8.620 | 8.680 | 8.680 | 0 |
| 2026-10-02 | 8.800 | 8.800 | 8.660 | 8.700 | 8.700 | 0 |
| 2026-10-01 | 8.720 | 8.800 | 8.700 | 8.800 | 8.800 | 0 |
| 2026-09-30 | 8.700 | 8.720 | 8.620 | 8.720 | 8.720 | 0 |
| 2026-09-29 | 8.740 | 8.740 | 8.620 | 8.700 | 8.700 | 0 |
| 2026-09-28 | 8.680 | 8.740 | 8.620 | 8.740 | 8.740 | 0 |
| 2026-09-25 | 8.700 | 8.700 | 8.640 | 8.640 | 8.640 | 0 |
| 2026-09-24 | 8.740 | 8.760 | 8.700 | 8.700 | 8.700 | 0 |
| 2026-09-23 | 8.760 | 8.780 | 8.740 | 8.780 | 8.780 | 0 |
| 2026-09-22 | 8.780 | 8.780 | 8.740 | 8.780 | 8.780 | 0 |
| 2026-09-21 | 8.740 | 8.780 | 8.740 | 8.780 | 8.780 | 0 |
| 2026-09-18 | 8.740 | 8.740 | 8.700 | 8.700 | 8.700 | 0 |
| 2026-09-17 | 8.740 | 8.780 | 8.740 | 8.740 | 8.740 | 0 |
| 2026-09-16 | 8.760 | 8.760 | 8.700 | 8.740 | 8.740 | 0 |
| 2026-09-15 | 8.680 | 8.740 | 8.660 | 8.740 | 8.740 | 0 |
| 2026-09-14 | 8.720 | 8.740 | 8.660 | 8.740 | 8.740 | 0 |
| 2026-09-11 | 8.700 | 8.740 | 8.620 | 8.720 | 8.720 | 0 |
| 2026-09-10 | 8.700 | 8.700 | 8.660 | 8.700 | 8.700 | 0 |
| 2026-09-09 | 8.620 | 8.700 | 8.620 | 8.700 | 8.700 | 0 |
| 2026-09-08 | 8.600 | 8.620 | 8.580 | 8.620 | 8.620 | 0 |
| 2026-09-07 | 8.600 | 8.600 | 8.560 | 8.600 | 8.600 | 0 |
| 2026-09-04 | 8.660 | 8.660 | 8.580 | 8.600 | 8.600 | 0 |
| 2026-09-03 | 8.640 | 8.640 | 8.600 | 8.620 | 8.620 | 0 |
| 2026-09-02 | 8.660 | 8.660 | 8.640 | 8.640 | 8.640 | 0 |
| 2026-09-01 | 8.640 | 8.660 | 8.600 | 8.620 | 8.620 | 0 |
| 2026-08-31 | 8.680 | 8.680 | 8.640 | 8.680 | 8.680 | 0 |
| 2026-08-28 | 8.680 | 8.700 | 8.620 | 8.700 | 8.700 | 0 |
| 2026-08-27 | 8.640 | 8.660 | 8.600 | 8.660 | 8.660 | 0 |
| 2026-08-26 | 8.620 | 8.640 | 8.560 | 8.640 | 8.640 | 0 |
| 2026-08-25 | 8.580 | 8.600 | 8.580 | 8.600 | 8.600 | 0 |
| 2026-08-24 | 8.600 | 8.600 | 8.540 | 8.580 | 8.580 | 0 |
| 2026-08-21 | 8.600 | 8.600 | 8.520 | 8.600 | 8.600 | 0 |
| 2026-08-20 | 8.560 | 8.600 | 8.540 | 8.600 | 8.600 | 0 |
| 2026-08-19 | 8.600 | 8.600 | 8.520 | 8.560 | 8.560 | 0 |
| 2026-08-18 | 8.560 | 8.600 | 8.520 | 8.600 | 8.600 | 0 |
| 2026-08-17 | 8.540 | 8.580 | 8.520 | 8.580 | 8.580 | 0 |
| 2026-08-14 | 8.600 | 8.600 | 8.560 | 8.600 | 8.600 | 0 |
| 2026-08-13 | 8.600 | 8.600 | 8.500 | 8.600 | 8.600 | 0 |
| 2026-08-12 | 8.560 | 8.560 | 8.540 | 8.540 | 8.540 | 0 |
| 2026-08-11 | 8.560 | 8.560 | 8.520 | 8.560 | 8.560 | 0 |
| 2026-08-10 | 8.600 | 8.600 | 8.540 | 8.580 | 8.580 | 0 |
| 2026-08-07 | 8.540 | 8.580 | 8.520 | 8.580 | 8.580 | 0 |
| 2026-08-06 | 8.500 | 8.560 | 8.500 | 8.560 | 8.560 | 0 |
| 2026-08-04 | 8.540 | 8.580 | 8.480 | 8.580 | 8.580 | 0 |
| 2026-08-03 | 8.500 | 8.560 | 8.440 | 8.560 | 8.560 | 0 |
| 2026-07-31 | 8.560 | 8.560 | 8.340 | 8.420 | 8.420 | 0 |
| 2026-07-30 | 8.560 | 8.640 | 8.480 | 8.480 | 8.480 | 0 |
| 2026-07-29 | 8.600 | 8.660 | 8.580 | 8.600 | 8.600 | 0 |
| 2026-07-28 | 8.760 | 8.760 | 8.600 | 8.600 | 8.600 | 0 |
| 2026-07-27 | 8.660 | 8.780 | 8.580 | 8.780 | 8.780 | 0 |
| 2026-07-24 | 8.580 | 8.660 | 8.560 | 8.660 | 8.660 | 0 |
| 2026-07-23 | 8.540 | 8.560 | 8.500 | 8.560 | 8.560 | 0 |
Page 1 of 5 · 246 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.