Valiant Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	101.60	102.00	101.60	101.79	101.65	1,779
2024-02-19	102.40	102.40	101.59	101.79	101.65	999
2024-02-16	102.40	102.80	101.99	101.99	101.85	1,585
2024-02-15	101.40	102.39	101.24	102.32	102.18	2,026
2024-02-14	102.00	102.00	101.20	101.99	101.85	3,463
2024-02-13	101.80	102.40	101.60	101.61	101.47	1,898
2024-02-12	102.00	102.20	101.39	102.00	101.86	1,969
2024-02-09	101.40	102.00	100.80	101.60	101.46	3,655
2024-02-08	103.20	103.41	102.40	102.40	102.26	2,401
2024-02-07	102.60	103.20	102.60	102.98	102.84	2,654
2024-02-06	104.60	104.80	102.99	102.99	102.85	3,476
2024-02-05	104.80	105.02	104.19	104.86	104.72	2,093
2024-02-02	106.40	106.40	104.99	105.20	105.06	4,793
2024-02-01	102.80	105.60	102.80	104.80	104.66	65,619
2024-01-31	103.60	104.00	103.40	103.50	103.36	2,780
2024-01-30	102.80	103.20	102.60	102.99	102.85	4,378
2024-01-29	103.00	103.40	102.90	103.39	103.25	1,836
2024-01-26	102.80	103.60	102.60	103.59	103.45	30,883
2024-01-25	101.40	102.80	101.00	102.80	102.66	4,303
2024-01-24	101.20	101.60	101.20	101.60	101.46	2,382
2024-01-23	101.40	102.20	101.00	101.40	101.26	4,510
2024-01-22	102.00	102.00	100.40	100.85	100.71	3,678
2024-01-19	100.60	102.00	100.60	101.60	101.47	4,901
2024-01-18	98.500	101.20	97.800	100.40	100.26	5,026
2024-01-17	97.100	97.700	96.900	97.700	97.567	3,910
2024-01-16	96.800	98.000	96.800	97.700	97.567	3,727
2024-01-15	97.300	98.012	97.178	98.012	97.879	1,870
2024-01-12	97.400	97.700	96.000	97.600	97.467	3,831
2024-01-11	96.700	97.500	96.599	97.200	97.068	1,734
2024-01-10	96.300	96.800	96.100	96.800	96.668	1,762
2024-01-09	95.800	96.900	95.800	96.900	96.768	4,846
2024-01-08	96.700	96.800	96.300	96.400	96.269	2,773
2024-01-05	96.600	96.701	96.000	96.500	96.369	9,148
2024-01-04	96.500	97.300	96.000	97.300	97.167	6,702
2024-01-03	95.900	96.400	95.800	96.128	95.997	3,318
2023-12-29	95.400	95.400	95.000	95.400	95.270	1,863
2023-12-28	94.900	95.400	94.791	95.000	94.871	2,378
2023-12-27	94.500	94.799	94.300	94.553	94.424	1,422
2023-12-22	94.400	94.800	94.300	94.800	94.671	30,802
2023-12-21	94.400	94.500	94.200	94.205	94.077	1,842
2023-12-20	94.700	94.900	94.300	94.609	94.480	3,127
2023-12-19	94.100	94.300	93.600	94.000	93.872	2,802
2023-12-18	93.800	94.209	93.491	93.646	93.519	1,873
2023-12-15	94.400	94.600	93.797	94.200	94.072	4,287
2023-12-14	94.300	94.300	93.500	93.900	93.772	4,793
2023-12-13	94.000	94.400	93.400	93.500	93.373	760
2023-12-12	94.300	94.300	93.200	93.300	93.173	2,713
2023-12-11	94.400	94.400	93.300	93.600	93.472	5,062
2023-12-08	93.200	94.736	93.100	93.702	93.574	15,967
2023-12-07	93.500	93.500	92.950	93.264	93.136	1,574
2023-12-06	93.600	93.700	92.999	93.242	93.115	7,507
2023-12-05	94.300	94.400	93.500	93.700	93.572	1,981
2023-12-04	94.500	94.900	94.400	94.500	94.371	4,543
2023-12-01	94.000	94.900	93.600	94.800	94.671	3,454
2023-11-30	94.500	94.700	94.200	94.200	94.072	3,442
2023-11-29	94.400	94.900	94.199	94.600	94.471	1,233
2023-11-28	94.600	94.700	94.191	94.500	94.371	2,022
2023-11-27	95.500	95.500	94.800	94.800	94.671	1,488
2023-11-24	94.700	95.400	94.700	95.300	95.170	2,199
2023-11-23	95.200	95.200	94.691	94.800	94.671	2,834

← NewerPage 12 of 21 · 1,244 trading daysOlder →

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.