Valiant Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	85.700	86.000	83.600	84.405	84.249	4,239
2022-06-15	85.900	86.000	85.000	85.821	85.663	1,930
2022-06-14	84.800	85.300	84.000	85.200	85.043	6,632
2022-06-13	85.400	85.400	84.400	84.900	84.744	5,553
2022-06-10	85.800	86.500	85.000	86.500	86.341	39,152
2022-06-09	87.100	87.200	86.620	86.800	86.640	3,246
2022-06-08	86.900	87.200	86.550	86.600	86.441	3,308
2022-06-07	88.400	88.400	87.100	88.000	87.838	5,049
2022-06-01	88.300	89.100	88.300	89.006	88.842	7,002
2022-05-31	88.900	88.900	87.100	88.116	87.954	3,392
2022-05-30	91.100	91.100	88.900	89.800	89.635	7,868
2022-05-27	90.600	90.900	90.000	90.127	89.961	2,154
2022-05-25	92.600	92.600	89.600	90.087	89.921	3,362
2022-05-24	91.200	92.400	91.200	91.936	91.767	3,926
2022-05-23	90.600	91.100	90.000	91.100	90.932	3,712
2022-05-20	90.800	91.000	89.100	89.631	89.467	53,465
2022-05-19	97.200	97.500	95.200	96.530	96.303	3,839
2022-05-18	98.900	99.600	97.900	98.300	98.068	5,694
2022-05-17	98.200	98.300	97.200	97.200	96.971	2,908
2022-05-16	97.400	99.000	97.199	97.941	97.710	3,017
2022-05-13	97.300	97.900	97.100	97.700	97.470	1,747
2022-05-12	96.000	96.500	95.800	95.912	95.686	3,243
2022-05-11	97.400	97.900	96.488	96.874	96.646	127,933
2022-05-10	97.700	98.900	97.574	97.826	97.595	4,249
2022-05-09	96.100	97.800	96.000	97.400	97.170	7,618
2022-05-06	96.900	97.500	95.800	96.648	96.420	6,279
2022-05-05	98.000	98.400	96.700	96.900	96.672	4,782
2022-05-04	98.200	98.500	98.000	98.176	97.945	4,295
2022-05-03	97.000	99.300	97.000	98.679	98.446	6,924
2022-04-29	97.600	98.800	96.699	97.600	97.370	3,796
2022-04-28	96.700	97.800	96.300	97.547	97.317	3,311
2022-04-27	95.700	96.100	95.000	95.000	94.776	5,847
2022-04-26	95.900	97.300	95.900	96.429	96.202	2,181
2022-04-25	94.900	95.900	94.500	94.905	94.681	7,790
2022-04-22	95.400	95.800	95.100	95.418	95.193	3,529
2022-04-21	96.100	96.100	95.500	95.800	95.574	3,844
2022-04-20	96.600	96.800	96.100	96.400	96.173	2,586
2022-04-19	96.300	97.300	95.600	96.800	96.572	3,871
2022-04-14	95.900	96.100	95.200	95.905	95.679	59,362
2022-04-13	95.900	96.210	95.400	96.210	95.983	2,381
2022-04-12	95.500	96.800	95.500	96.219	95.992	5,640
2022-04-11	96.500	97.000	96.200	97.000	96.771	5,221
2022-04-08	94.600	96.000	94.600	95.766	95.540	3,586
2022-04-07	95.000	95.400	94.500	94.978	94.754	3,428
2022-04-06	96.800	96.800	94.600	95.371	95.146	4,449
2022-04-05	98.200	98.200	96.800	97.000	96.771	2,728
2022-04-04	97.800	98.500	97.600	98.239	98.007	5,554
2022-04-01	96.200	97.300	96.200	97.000	96.771	4,205
2022-03-31	98.400	98.400	95.788	96.826	96.598	2,960
2022-03-30	98.500	98.500	97.100	97.412	97.182	2,412
2022-03-29	98.000	98.700	97.300	97.882	97.652	4,617
2022-03-28	97.600	98.700	97.300	98.119	97.888	5,186
2022-03-25	96.700	97.200	96.200	96.813	96.584	4,465
2022-03-24	97.000	97.000	96.200	96.900	96.672	2,948
2022-03-23	97.200	97.700	96.500	97.200	96.971	2,103
2022-03-22	95.300	97.500	95.300	97.110	96.881	4,560
2022-03-21	94.900	95.500	94.600	94.895	94.671	3,728
2022-03-18	95.400	96.100	93.600	93.999	93.778	19,798
2022-03-17	96.300	96.800	95.400	95.945	95.718	3,327
2022-03-16	95.000	96.100	94.800	95.400	95.175	4,294

← NewerPage 19 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.