Valiant Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	98.800	99.200	98.400	98.664	98.483	1,279
2022-12-05	99.000	99.400	98.800	99.304	99.121	2,214
2022-12-02	98.500	99.400	98.100	98.510	98.329	2,939
2022-12-01	100.00	101.00	99.300	99.936	99.752	1,108
2022-11-30	100.40	101.80	100.00	100.80	100.61	7,432
2022-11-29	100.40	100.80	100.20	100.46	100.28	624
2022-11-28	100.60	100.80	99.900	100.20	100.02	1,186
2022-11-25	101.60	101.60	100.60	100.60	100.41	2,002
2022-11-24	101.00	101.60	100.79	100.79	100.60	1,296
2022-11-23	101.00	101.81	100.40	101.81	101.63	3,541
2022-11-22	100.80	101.00	100.00	100.80	100.62	1,501
2022-11-21	99.500	101.20	99.500	100.53	100.34	3,224
2022-11-18	98.400	99.416	98.400	99.150	98.968	1,491
2022-11-17	98.400	98.799	97.400	98.469	98.288	1,312
2022-11-16	97.400	97.500	96.700	97.200	97.021	777
2022-11-15	98.000	98.600	97.700	98.062	97.882	981
2022-11-14	97.600	98.500	97.200	97.898	97.718	2,752
2022-11-11	99.800	99.800	97.000	98.009	97.828	5,364
2022-11-10	100.80	101.40	100.00	100.19	100.01	4,449
2022-11-09	98.500	102.80	98.400	101.20	101.01	10,082
2022-11-08	96.700	97.300	96.300	96.897	96.719	2,341
2022-11-07	98.800	100.20	98.200	99.300	99.117	3,511
2022-11-04	98.400	99.300	97.900	98.980	98.798	5,864
2022-11-03	97.600	98.500	97.200	98.099	97.919	1,911
2022-11-02	97.300	97.500	95.700	96.936	96.758	3,973
2022-11-01	97.500	98.300	96.500	97.276	97.097	7,842
2022-10-31	96.200	98.100	96.200	97.869	97.689	1,821
2022-10-28	96.600	97.100	96.500	96.798	96.620	1,475
2022-10-27	97.000	97.200	96.400	96.970	96.792	1,392
2022-10-26	97.900	98.200	96.700	97.842	97.662	1,585
2022-10-25	98.400	98.700	97.000	97.578	97.399	3,788
2022-10-24	97.300	97.700	95.900	96.321	96.143	2,722
2022-10-21	96.500	97.200	95.800	97.081	96.902	1,805
2022-10-20	96.500	97.900	96.500	97.498	97.319	3,707
2022-10-19	97.500	97.500	95.800	96.410	96.232	1,508
2022-10-18	96.200	96.400	95.600	95.765	95.589	2,333
2022-10-17	95.400	96.500	95.300	95.361	95.186	2,351
2022-10-14	97.400	97.700	95.388	96.517	96.339	2,824
2022-10-13	95.900	96.900	95.500	96.040	95.863	2,736
2022-10-12	94.900	95.900	94.500	95.581	95.405	11,864
2022-10-11	93.000	95.100	93.000	94.478	94.305	7,732
2022-10-10	95.600	95.700	93.899	94.819	94.645	2,247
2022-10-07	96.000	96.410	95.600	96.303	96.126	1,314
2022-10-06	95.900	95.900	95.400	95.472	95.296	2,062
2022-10-05	94.900	96.000	94.600	95.094	94.919	2,106
2022-10-04	94.188	95.100	93.500	95.100	94.925	2,780
2022-10-03	93.000	93.800	92.300	93.769	93.596	471
2022-09-30	93.200	94.100	93.100	93.561	93.389	1,487
2022-09-29	93.200	93.500	92.300	93.500	93.328	4,215
2022-09-28	93.300	94.100	92.600	93.143	92.971	3,718
2022-09-27	95.200	95.200	93.800	94.100	93.927	9,788
2022-09-26	92.000	94.200	92.000	94.000	93.827	1,840
2022-09-23	96.500	96.500	94.000	95.153	94.978	2,880
2022-09-22	95.600	97.000	95.600	96.500	96.322	3,366
2022-09-21	95.800	96.500	95.799	95.977	95.800	2,577
2022-09-20	95.966	96.422	95.100	96.081	95.904	1,990
2022-09-16	94.800	95.600	94.800	95.400	95.224	2,938
2022-09-15	95.200	95.700	94.753	94.971	94.796	1,691
2022-09-14	94.400	95.300	94.000	94.881	94.706	2,389
2022-09-13	93.500	95.200	93.500	94.891	94.716	2,609

← NewerPage 17 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.