Valiant Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	97.100	97.100	95.400	95.700	95.570	3,503
2023-06-02	95.000	96.400	94.900	96.400	96.269	3,973
2023-06-01	93.800	96.000	93.600	95.400	95.270	9,162
2023-05-31	96.000	96.500	92.600	92.900	92.773	13,648
2023-05-30	96.100	96.900	96.039	96.039	95.908	2,980
2023-05-26	96.300	96.500	95.600	95.990	95.860	2,258
2023-05-25	97.300	97.500	96.734	96.780	96.648	2,177
2023-05-24	98.600	98.600	97.300	97.727	97.593	2,578
2023-05-23	99.800	99.900	99.000	99.377	99.242	1,926
2023-05-22	100.40	100.80	99.600	100.24	100.11	63,924
2023-05-19	103.80	105.20	103.00	104.60	104.41	3,224
2023-05-17	104.60	104.60	103.60	104.12	103.93	2,417
2023-05-16	104.60	104.80	104.20	104.51	104.32	2,187
2023-05-15	103.80	104.20	103.59	103.91	103.72	443
2023-05-12	103.80	104.20	103.00	103.60	103.41	4,182
2023-05-11	104.20	104.40	102.80	103.80	103.61	4,078
2023-05-10	103.40	104.60	103.40	103.77	103.58	3,506
2023-05-09	103.20	103.60	102.40	103.41	103.22	72,609
2023-05-05	100.80	100.80	99.500	100.37	100.19	4,315
2023-05-04	102.40	103.00	99.400	99.590	99.407	2,597
2023-05-03	102.60	103.00	101.80	102.13	101.94	1,078
2023-05-02	104.20	104.40	102.40	102.59	102.40	2,899
2023-04-28	103.00	104.00	102.80	103.72	103.53	68,227
2023-04-27	103.40	103.40	102.20	103.06	102.87	4,886
2023-04-26	104.40	104.60	103.73	104.23	104.03	1,712
2023-04-25	104.00	104.40	103.40	104.11	103.92	3,466
2023-04-24	103.00	104.00	103.00	103.55	103.36	1,881
2023-04-21	102.80	102.80	102.36	102.40	102.22	3,350
2023-04-20	103.00	103.00	102.00	102.55	102.36	1,492
2023-04-19	102.00	103.00	101.40	102.71	102.52	2,226
2023-04-18	101.80	102.20	101.20	102.20	102.01	2,887
2023-04-17	102.00	102.20	100.80	101.26	101.08	2,631
2023-04-14	100.20	101.80	100.20	101.62	101.43	1,955
2023-04-13	100.40	100.60	99.600	99.922	99.738	4,209
2023-04-12	101.80	102.60	100.80	101.33	101.14	2,145
2023-04-11	100.20	102.00	100.20	101.16	100.98	3,690
2023-04-06	99.800	100.20	99.100	99.410	99.227	1,043
2023-04-05	98.900	99.800	98.310	99.566	99.382	2,158
2023-04-04	99.900	99.900	98.200	98.771	98.590	1,600
2023-04-03	97.800	97.800	96.700	97.443	97.264	4,832
2023-03-31	97.200	98.400	96.900	98.039	97.859	3,462
2023-03-30	96.100	97.100	95.900	97.016	96.838	4,740
2023-03-29	96.700	96.700	95.600	95.685	95.509	3,082
2023-03-28	96.500	96.800	95.300	95.537	95.361	2,083
2023-03-27	96.300	96.400	95.000	95.658	95.482	1,868
2023-03-24	96.200	96.200	93.689	95.178	95.003	4,880
2023-03-23	98.600	98.600	96.000	96.810	96.632	1,815
2023-03-22	98.700	99.700	98.400	98.887	98.705	2,454
2023-03-21	98.800	99.300	96.600	98.902	98.720	2,377
2023-03-20	95.100	98.300	93.400	97.596	97.416	2,721
2023-03-17	98.900	99.100	95.400	95.797	95.620	76,182
2023-03-16	97.300	98.600	96.500	98.210	98.029	5,754
2023-03-15	99.100	99.300	95.200	95.790	95.614	3,445
2023-03-14	98.800	99.200	98.100	98.732	98.550	1,995
2023-03-13	101.80	101.80	98.000	99.270	99.088	3,417
2023-03-10	102.20	102.60	101.40	101.79	101.60	2,961
2023-03-09	104.40	104.80	102.60	103.61	103.42	2,554
2023-03-08	103.60	104.40	103.20	103.93	103.74	1,046
2023-03-07	104.20	105.20	103.60	103.99	103.80	4,147
2023-03-06	104.60	104.60	103.40	103.73	103.54	2,909

← NewerPage 15 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.