Valiant Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	95.300	95.300	94.500	95.050	94.920	4,129
2023-11-21	94.900	95.399	94.500	94.700	94.571	1,532
2023-11-20	95.600	95.600	94.500	94.810	94.680	4,380
2023-11-17	95.600	96.000	95.552	95.552	95.422	757
2023-11-16	95.500	96.000	95.300	95.700	95.570	1,394
2023-11-15	95.200	96.600	95.200	95.800	95.669	2,070
2023-11-14	94.800	96.100	94.600	96.100	95.969	5,459
2023-11-13	95.400	95.400	94.600	94.900	94.771	2,288
2023-11-10	95.400	95.700	94.797	95.356	95.226	4,144
2023-11-09	95.300	95.500	94.600	95.300	95.170	2,562
2023-11-08	95.200	95.800	94.510	95.100	94.970	2,748
2023-11-07	95.800	95.973	94.900	95.200	95.070	3,192
2023-11-06	96.500	97.719	95.800	96.100	95.969	3,704
2023-11-03	97.800	98.300	97.232	97.500	97.367	1,954
2023-11-02	98.200	98.835	97.400	97.600	97.467	6,847
2023-11-01	99.900	99.925	99.200	99.200	99.065	1,220
2023-10-31	98.800	99.000	98.290	98.902	98.767	2,523
2023-10-30	97.800	98.100	96.500	96.500	96.369	1,989
2023-10-27	97.800	98.000	97.199	97.242	97.109	1,882
2023-10-26	97.300	98.060	97.000	97.800	97.667	1,621
2023-10-25	97.900	98.310	97.503	97.953	97.820	1,812
2023-10-24	97.500	97.900	97.269	97.269	97.136	3,392
2023-10-23	97.400	97.600	97.160	97.290	97.158	2,722
2023-10-20	97.000	97.700	96.900	97.410	97.277	2,916
2023-10-19	96.800	97.500	96.700	97.200	97.068	1,460
2023-10-18	97.200	97.700	96.903	97.400	97.267	1,478
2023-10-17	97.000	97.010	96.300	96.697	96.565	1,156
2023-10-16	96.500	96.900	96.500	96.500	96.369	1,423
2023-10-13	97.000	97.000	96.000	96.390	96.259	1,639
2023-10-12	96.500	97.000	96.300	96.670	96.538	1,840
2023-10-11	96.500	96.700	95.900	96.457	96.325	1,483
2023-10-10	95.100	96.110	95.000	95.376	95.246	1,773
2023-10-09	95.200	95.400	94.800	94.903	94.774	1,423
2023-10-06	94.900	95.200	94.200	95.200	95.070	28,514
2023-10-05	93.400	94.100	93.300	93.309	93.182	2,479
2023-10-04	94.100	94.600	93.300	93.409	93.282	8,849
2023-10-03	94.400	94.700	93.800	94.159	94.031	4,800
2023-10-02	95.200	95.900	94.900	95.096	94.966	2,189
2023-09-29	95.600	96.100	94.876	95.690	95.560	3,020
2023-09-28	94.800	95.210	94.800	95.141	95.011	1,294
2023-09-27	95.800	95.800	95.100	95.291	95.161	2,007
2023-09-26	95.500	96.100	95.200	95.900	95.769	1,296
2023-09-25	95.700	95.700	95.000	95.130	95.001	742
2023-09-22	95.800	96.099	94.900	95.510	95.379	848
2023-09-21	95.100	96.310	95.100	96.096	95.965	2,657
2023-09-20	95.800	96.100	95.398	95.819	95.689	905
2023-09-19	95.500	95.810	95.000	95.810	95.679	782
2023-09-18	96.200	96.200	95.198	95.410	95.280	3,867
2023-09-15	95.900	95.910	94.891	94.891	94.761	8,315
2023-09-14	94.500	96.200	94.500	95.903	95.773	4,322
2023-09-13	94.500	94.600	93.900	94.500	94.371	3,341
2023-09-12	93.600	94.500	93.600	94.297	94.168	3,118
2023-09-11	93.900	93.909	93.200	93.629	93.502	2,022
2023-09-08	93.400	93.900	93.300	93.491	93.363	1,139
2023-09-07	94.500	94.500	93.800	94.191	94.063	1,534
2023-09-06	94.400	94.400	93.600	93.809	93.682	2,239
2023-09-05	94.200	94.799	94.191	94.409	94.281	1,672
2023-09-04	94.700	94.710	94.299	94.710	94.580	343
2023-09-01	94.800	94.800	93.900	94.109	93.981	1,580
2023-08-31	94.700	95.000	94.400	94.907	94.778	1,675

← NewerPage 13 of 21 · 1,237 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.