Valiant Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	95.000	95.100	94.400	94.736	94.607	2,432
2023-08-29	95.800	95.800	94.700	95.541	95.410	3,429
2023-08-25	94.600	95.400	94.191	94.610	94.481	1,666
2023-08-24	94.400	94.800	94.100	94.200	94.072	128
2023-08-23	94.400	94.600	93.600	94.409	94.281	34,801
2023-08-22	93.600	94.400	93.600	94.209	94.081	2,214
2023-08-21	94.200	94.300	93.600	93.952	93.824	1,499
2023-08-18	94.400	94.600	94.000	94.209	94.081	1,147
2023-08-17	95.100	95.500	94.991	94.991	94.861	2,298
2023-08-16	95.400	95.900	95.200	95.710	95.579	2,256
2023-08-15	96.000	96.100	95.291	95.910	95.779	2,289
2023-08-14	96.600	96.600	96.100	96.210	96.079	650
2023-08-11	96.800	96.800	96.100	96.685	96.553	1,775
2023-08-10	96.700	96.700	96.000	96.010	95.879	3,272
2023-08-09	95.500	96.300	95.400	95.685	95.554	627
2023-08-08	95.500	95.900	94.700	95.091	94.961	3,229
2023-08-07	96.200	96.200	95.600	96.010	95.879	1,296
2023-08-04	95.400	96.500	95.400	96.200	96.069	2,391
2023-08-03	94.800	95.210	94.700	95.210	95.080	754
2023-08-02	95.800	96.100	95.100	95.524	95.394	1,031
2023-07-31	96.000	96.600	95.800	96.050	95.920	2,609
2023-07-28	97.800	97.800	95.700	96.540	96.409	38,488
2023-07-27	96.400	98.500	96.100	96.690	96.559	3,221
2023-07-26	94.900	95.110	94.200	94.568	94.439	1,853
2023-07-25	94.800	95.310	94.600	95.062	94.933	1,097
2023-07-24	95.000	95.000	94.343	94.600	94.471	1,323
2023-07-21	94.700	95.210	94.700	95.210	95.080	1,902
2023-07-20	94.800	95.300	94.400	94.500	94.371	1,498
2023-07-19	94.900	95.746	94.500	95.000	94.871	762
2023-07-18	95.000	95.700	94.700	95.500	95.370	1,472
2023-07-17	95.700	95.810	95.000	95.070	94.940	2,521
2023-07-14	95.400	95.800	95.300	95.391	95.260	3,436
2023-07-13	94.900	95.500	94.800	95.400	95.270	1,240
2023-07-12	95.300	95.400	94.500	94.591	94.462	2,699
2023-07-11	94.200	94.900	93.400	94.900	94.771	1,713
2023-07-10	94.100	94.800	93.924	94.000	93.872	4,716
2023-07-07	92.900	93.800	92.700	92.703	92.577	1,782
2023-07-06	92.800	93.100	92.800	92.900	92.773	1,025
2023-07-05	93.400	93.544	92.900	93.500	93.373	795
2023-07-04	93.800	94.409	93.500	93.500	93.373	1,722
2023-07-03	93.900	94.400	93.700	93.800	93.672	1,750
2023-06-30	93.300	94.000	93.199	93.200	93.073	1,535
2023-06-29	92.100	93.100	92.100	93.100	92.973	1,936
2023-06-28	91.600	92.100	91.200	91.909	91.784	1,989
2023-06-27	92.000	92.100	91.200	91.776	91.651	1,307
2023-06-26	91.900	92.100	91.600	92.100	91.974	976
2023-06-23	92.000	93.200	92.000	92.500	92.374	3,761
2023-06-22	92.600	92.900	92.199	92.200	92.074	3,961
2023-06-21	92.900	93.000	92.662	92.900	92.773	2,467
2023-06-20	93.100	93.200	92.200	92.200	92.074	3,672
2023-06-19	94.400	94.900	92.900	93.200	93.073	4,381
2023-06-16	93.300	93.800	93.100	93.600	93.472	10,269
2023-06-15	93.300	93.700	93.200	93.400	93.273	2,618
2023-06-14	94.800	95.000	93.899	93.900	93.772	36,319
2023-06-13	94.100	94.600	93.600	94.500	94.371	3,268
2023-06-12	94.000	94.700	93.500	94.500	94.371	6,727
2023-06-09	93.700	93.700	92.900	93.500	93.373	2,229
2023-06-08	94.800	94.800	93.500	93.908	93.780	3,927
2023-06-07	93.800	94.500	93.399	94.300	94.172	3,544
2023-06-06	94.400	94.500	93.600	94.200	94.072	3,298

← NewerPage 14 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.