Valiant Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	92.900	94.000	92.500	94.000	93.827	1,401
2022-09-09	92.800	92.800	91.981	91.981	91.811	805
2022-09-08	92.000	92.400	91.600	92.400	92.230	1,013
2022-09-07	92.400	92.859	91.400	91.991	91.822	2,688
2022-09-06	92.000	92.100	91.400	91.857	91.688	5,162
2022-09-05	89.900	92.100	89.800	92.000	91.831	3,669
2022-09-02	90.000	91.300	90.000	90.724	90.557	4,624
2022-09-01	91.400	91.700	90.000	90.500	90.333	2,612
2022-08-31	91.600	92.800	90.800	92.800	92.629	5,148
2022-08-30	94.300	94.495	91.977	93.393	93.221	2,564
2022-08-26	88.900	89.400	88.400	89.400	89.236	4,741
2022-08-25	89.000	89.141	88.100	88.609	88.446	1,439
2022-08-24	88.200	88.900	87.800	88.900	88.736	559
2022-08-23	88.700	88.700	87.800	88.044	87.882	847
2022-08-22	88.500	89.000	87.600	88.875	88.712	1,301
2022-08-19	89.500	89.500	89.221	89.399	89.235	1,507
2022-08-18	89.400	90.255	89.000	90.255	90.089	375
2022-08-17	91.400	91.900	89.100	90.100	89.934	916
2022-08-16	91.400	91.400	90.700	90.709	90.542	1,279
2022-08-15	92.000	92.500	91.800	92.027	91.857	661
2022-08-12	92.300	92.500	92.000	92.209	92.040	1,120
2022-08-11	92.300	93.300	91.400	91.909	91.740	1,565
2022-08-10	91.200	91.509	90.700	91.060	90.892	5,678
2022-08-09	89.600	90.400	89.500	90.300	90.134	1,507
2022-08-08	90.200	90.800	89.599	89.599	89.434	2,149
2022-08-05	88.100	89.700	87.999	88.500	88.337	1,477
2022-08-04	87.300	89.800	87.300	88.100	87.938	4,929
2022-08-03	86.400	87.100	86.009	87.100	86.940	2,182
2022-08-02	85.700	86.936	85.700	86.400	86.241	1,470
2022-07-29	85.000	86.000	84.800	85.484	85.326	3,135
2022-07-28	85.500	85.900	84.600	84.800	84.644	1,324
2022-07-27	85.600	85.900	85.000	85.597	85.440	3,305
2022-07-26	85.900	86.099	85.500	85.700	85.542	1,275
2022-07-25	85.100	86.200	85.100	86.187	86.028	1,265
2022-07-22	85.000	85.300	84.800	85.195	85.038	1,433
2022-07-21	86.100	86.600	85.400	86.400	86.241	2,564
2022-07-20	87.100	87.100	85.700	86.300	86.141	2,075
2022-07-19	85.500	86.700	85.500	86.600	86.441	3,340
2022-07-18	85.200	85.700	84.500	85.600	85.442	1,786
2022-07-15	83.700	84.700	83.400	84.700	84.544	2,392
2022-07-14	84.300	84.300	83.800	84.100	83.945	1,987
2022-07-13	84.900	85.400	84.500	85.000	84.844	1,126
2022-07-12	85.300	86.000	85.100	85.900	85.742	2,440
2022-07-11	85.300	85.800	84.900	85.200	85.043	1,710
2022-07-08	84.700	86.900	84.700	86.031	85.872	3,726
2022-07-07	84.000	84.600	83.900	84.300	84.145	4,589
2022-07-06	84.300	84.600	83.300	83.904	83.749	68,652
2022-07-05	84.000	84.000	82.800	82.900	82.747	4,567
2022-07-04	83.600	84.400	83.000	83.376	83.223	1,570
2022-07-01	84.200	84.200	83.000	83.600	83.446	1,535
2022-06-30	83.800	84.200	83.000	83.900	83.746	3,726
2022-06-29	85.100	85.400	84.200	84.200	84.045	3,510
2022-06-28	85.700	86.900	85.200	85.300	85.143	3,304
2022-06-27	86.900	86.900	85.400	85.400	85.243	2,342
2022-06-24	84.300	86.400	84.200	85.622	85.464	2,676
2022-06-23	83.900	84.500	83.600	84.400	84.245	5,294
2022-06-22	82.600	84.664	82.600	83.865	83.711	3,990
2022-06-21	84.400	84.900	83.700	84.169	84.014	1,445
2022-06-20	83.400	84.100	83.400	83.846	83.691	914
2022-06-17	83.700	84.400	83.300	83.348	83.194	4,512

← NewerPage 18 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.