Valiant Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 110.00 | 110.60 | 110.00 | 110.20 | 110.05 | 629 |
| 2024-05-21 | 110.40 | 110.40 | 110.20 | 110.20 | 110.05 | 984 |
| 2024-05-17 | 109.60 | 110.40 | 109.00 | 110.00 | 109.85 | 1,316 |
| 2024-05-16 | 109.20 | 109.40 | 108.80 | 109.20 | 109.05 | 707 |
| 2024-05-15 | 109.00 | 109.20 | 108.80 | 109.20 | 109.05 | 345 |
| 2024-05-14 | 109.20 | 109.60 | 108.60 | 109.20 | 109.05 | 855 |
| 2024-05-13 | 110.60 | 110.80 | 109.40 | 109.60 | 109.45 | 2,928 |
| 2024-05-10 | 110.00 | 111.00 | 109.60 | 110.20 | 110.05 | 2,091 |
| 2024-05-08 | 110.00 | 110.00 | 108.80 | 109.36 | 109.21 | 3,120 |
| 2024-05-07 | 109.00 | 109.80 | 108.80 | 109.60 | 109.45 | 809 |
| 2024-05-03 | 110.00 | 111.00 | 109.80 | 110.40 | 110.25 | 1,005 |
| 2024-05-02 | 108.40 | 108.80 | 108.00 | 108.80 | 108.65 | 1,731 |
| 2024-04-30 | 108.00 | 108.00 | 107.40 | 107.40 | 107.25 | 862 |
| 2024-04-29 | 108.20 | 108.40 | 107.60 | 108.40 | 108.25 | 913 |
| 2024-04-26 | 108.20 | 108.50 | 107.80 | 108.20 | 108.05 | 2,229 |
| 2024-04-25 | 108.00 | 108.20 | 108.00 | 108.19 | 108.04 | 2,360 |
| 2024-04-24 | 108.40 | 108.40 | 107.40 | 107.40 | 107.25 | 1,993 |
| 2024-04-23 | 107.60 | 108.40 | 107.20 | 108.00 | 107.85 | 4,510 |
| 2024-04-22 | 108.00 | 108.58 | 107.60 | 108.20 | 108.05 | 2,438 |
| 2024-04-19 | 107.40 | 109.00 | 107.40 | 109.00 | 108.85 | 3,214 |
| 2024-04-18 | 107.40 | 108.82 | 107.40 | 108.28 | 108.13 | 1,026 |
| 2024-04-17 | 108.00 | 108.00 | 107.56 | 107.56 | 107.41 | 2,818 |
| 2024-04-16 | 107.60 | 107.80 | 106.80 | 106.80 | 106.65 | 1,357 |
| 2024-04-15 | 108.00 | 108.80 | 108.00 | 108.39 | 108.24 | 2,027 |
| 2024-04-12 | 108.60 | 109.00 | 108.00 | 108.42 | 108.27 | 1,494 |
| 2024-04-11 | 108.80 | 108.80 | 108.40 | 108.60 | 108.45 | 3,303 |
| 2024-04-10 | 108.00 | 109.20 | 107.80 | 109.19 | 109.04 | 1,764 |
| 2024-04-09 | 108.60 | 108.80 | 108.20 | 108.46 | 108.32 | 1,783 |
| 2024-04-08 | 107.80 | 108.60 | 107.60 | 108.53 | 108.38 | 2,729 |
| 2024-04-05 | 106.60 | 107.18 | 106.44 | 106.59 | 106.44 | 544 |
| 2024-04-04 | 107.60 | 107.60 | 106.40 | 106.79 | 106.64 | 895 |
| 2024-04-03 | 107.40 | 107.60 | 106.60 | 107.59 | 107.44 | 2,289 |
| 2024-04-02 | 107.00 | 107.80 | 106.40 | 106.82 | 106.67 | 2,398 |
| 2024-03-28 | 106.20 | 106.40 | 105.60 | 106.31 | 106.17 | 1,346 |
| 2024-03-27 | 106.40 | 106.60 | 105.80 | 106.19 | 106.04 | 924 |
| 2024-03-26 | 105.80 | 106.40 | 105.80 | 106.00 | 105.86 | 118 |
| 2024-03-25 | 104.80 | 105.80 | 104.80 | 105.01 | 104.87 | 3,316 |
| 2024-03-22 | 105.00 | 105.10 | 104.59 | 104.61 | 104.47 | 446 |
| 2024-03-21 | 105.40 | 105.40 | 104.60 | 104.74 | 104.60 | 1,872 |
| 2024-03-20 | 105.00 | 105.80 | 105.00 | 105.10 | 104.96 | 1,848 |
| 2024-03-19 | 104.00 | 105.41 | 103.79 | 105.41 | 105.27 | 2,142 |
| 2024-03-18 | 104.00 | 104.80 | 103.43 | 104.80 | 104.66 | 4,384 |
| 2024-03-15 | 104.20 | 104.40 | 103.60 | 103.80 | 103.66 | 1,386 |
| 2024-03-14 | 105.20 | 105.20 | 103.60 | 104.13 | 103.99 | 2,763 |
| 2024-03-13 | 105.20 | 105.20 | 104.56 | 104.72 | 104.57 | 4,077 |
| 2024-03-12 | 104.60 | 105.20 | 104.20 | 104.89 | 104.75 | 4,200 |
| 2024-03-11 | 103.00 | 104.40 | 103.00 | 103.72 | 103.58 | 2,304 |
| 2024-03-08 | 104.40 | 104.60 | 104.00 | 104.01 | 103.87 | 21,494 |
| 2024-03-07 | 104.00 | 104.80 | 103.79 | 103.80 | 103.66 | 2,030 |
| 2024-03-06 | 103.80 | 104.00 | 103.20 | 103.23 | 103.09 | 4,514 |
| 2024-03-05 | 103.20 | 104.00 | 103.20 | 103.80 | 103.66 | 1,474 |
| 2024-03-04 | 103.60 | 103.60 | 103.00 | 103.55 | 103.41 | 3,405 |
| 2024-03-01 | 103.60 | 103.60 | 102.40 | 102.60 | 102.46 | 1,306 |
| 2024-02-29 | 103.20 | 103.60 | 102.40 | 102.60 | 102.46 | 4,538 |
| 2024-02-28 | 103.60 | 104.20 | 103.40 | 103.94 | 103.80 | 4,052 |
| 2024-02-27 | 101.20 | 103.21 | 101.20 | 103.01 | 102.87 | 3,171 |
| 2024-02-26 | 101.80 | 101.80 | 101.00 | 101.40 | 101.26 | 513 |
| 2024-02-23 | 103.20 | 103.20 | 102.00 | 102.10 | 101.96 | 35,979 |
| 2024-02-22 | 101.60 | 102.40 | 101.19 | 101.19 | 101.05 | 2,713 |
| 2024-02-21 | 101.20 | 102.00 | 101.00 | 101.29 | 101.15 | 1,050 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 0.0600 GBX |
| 2025-05-16 | 0.0580 GBX |
| 2024-05-24 | 0.0550 GBX |
| 2023-05-22 | 0.0500 GBX |
| 2022-05-20 | 0.0500 GBX |
| 2021-05-21 | 0.0500 GBX |
| 2020-05-15 | 0.0500 GBX |
| 2019-05-20 | 0.0440 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.