Valiant Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	104.40	104.80	103.60	104.14	103.95	3,140
2023-03-02	104.00	104.60	103.60	104.00	103.81	3,584
2023-03-01	104.40	105.00	103.40	104.72	104.53	1,568
2023-02-28	104.80	105.20	103.60	104.09	103.90	3,428
2023-02-27	104.20	105.60	104.20	105.12	104.93	2,133
2023-02-24	102.20	104.60	102.20	104.20	104.01	3,928
2023-02-23	101.80	102.80	101.40	102.01	101.82	2,557
2023-02-22	101.20	102.20	101.00	102.00	101.81	1,671
2023-02-21	102.00	103.00	101.80	102.79	102.60	2,791
2023-02-20	102.20	103.00	101.80	102.65	102.47	2,163
2023-02-17	103.40	103.40	102.00	102.20	102.01	752
2023-02-16	105.00	105.00	103.40	103.59	103.40	2,458
2023-02-15	104.40	104.40	104.00	104.00	103.81	1,505
2023-02-14	103.80	104.80	103.80	104.26	104.07	7,745
2023-02-13	103.60	104.40	103.40	103.77	103.58	2,857
2023-02-10	104.20	104.20	103.58	103.83	103.64	1,417
2023-02-09	103.60	103.60	102.14	102.83	102.64	3,987
2023-02-08	103.60	104.40	103.44	103.44	103.25	1,720
2023-02-07	103.20	103.60	102.80	103.57	103.38	2,339
2023-02-06	102.40	103.00	102.00	102.80	102.61	2,260
2023-02-03	101.80	103.00	101.20	101.79	101.60	4,992
2023-02-02	101.40	103.20	100.73	103.20	103.01	4,924
2023-02-01	105.60	106.20	102.70	104.88	104.69	6,105
2023-01-31	104.80	104.80	104.00	104.35	104.16	1,500
2023-01-30	104.40	104.40	104.00	104.40	104.21	902
2023-01-27	104.20	105.00	104.00	104.20	104.01	2,215
2023-01-26	104.80	104.80	104.00	104.47	104.27	2,640
2023-01-25	104.60	104.80	104.00	104.60	104.41	1,161
2023-01-24	105.20	105.20	104.60	104.80	104.61	1,089
2023-01-23	104.20	104.80	103.20	104.41	104.22	2,785
2023-01-20	104.20	104.80	103.80	104.20	104.01	2,714
2023-01-19	102.60	103.80	102.40	102.95	102.76	3,057
2023-01-18	103.40	103.60	103.22	103.30	103.10	1,812
2023-01-17	103.40	103.60	102.60	103.26	103.07	2,242
2023-01-16	103.40	104.00	103.00	104.00	103.81	1,900
2023-01-13	105.40	105.40	103.20	104.80	104.61	4,889
2023-01-12	104.80	106.40	104.80	106.04	105.84	3,815
2023-01-11	102.60	105.60	102.60	105.14	104.95	8,528
2023-01-10	100.20	101.40	100.00	100.66	100.47	1,918
2023-01-09	101.80	101.80	100.60	100.80	100.61	2,382
2023-01-06	100.60	101.40	100.20	101.22	101.03	1,732
2023-01-05	100.40	101.40	100.20	100.59	100.40	1,125
2023-01-04	102.00	102.80	101.60	101.83	101.64	2,232
2023-01-03	101.40	102.20	100.60	102.18	101.99	2,458
2022-12-30	100.40	100.40	99.400	100.35	100.17	1,200
2022-12-29	100.80	101.00	100.20	100.61	100.42	1,881
2022-12-28	100.80	101.20	100.58	100.82	100.63	1,232
2022-12-23	100.40	101.27	100.20	101.01	100.82	1,826
2022-12-22	100.60	100.60	99.600	100.46	100.28	2,933
2022-12-21	99.000	100.40	98.700	100.20	100.02	3,316
2022-12-20	97.800	99.000	97.300	98.892	98.710	1,681
2022-12-19	98.100	98.800	98.100	98.505	98.323	966
2022-12-16	98.100	98.600	97.600	98.199	98.018	2,718
2022-12-15	98.000	98.200	97.300	97.703	97.524	2,020
2022-12-14	97.500	98.200	97.500	98.127	97.946	775
2022-12-13	98.800	98.800	97.600	97.990	97.810	1,469
2022-12-12	98.900	98.900	98.300	98.410	98.229	1,097
2022-12-09	98.600	99.300	98.300	98.990	98.808	1,601
2022-12-08	98.000	98.500	97.400	98.490	98.309	2,662
2022-12-07	97.700	98.072	97.503	97.832	97.652	913

← NewerPage 16 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.