Valiant Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	94.800	95.200	93.500	94.022	93.801	6,789
2022-03-14	94.300	95.200	94.200	94.769	94.545	3,702
2022-03-11	92.500	93.400	91.300	92.894	92.675	5,846
2022-03-10	91.600	92.800	91.100	91.600	91.384	6,289
2022-03-09	88.700	91.400	88.700	89.895	89.683	11,355
2022-03-08	87.200	89.100	86.900	87.531	87.325	8,870
2022-03-07	87.800	88.800	85.000	88.000	87.793	26,773
2022-03-04	90.200	90.700	89.000	89.000	88.790	3,723
2022-03-03	92.400	93.000	91.000	91.100	90.885	2,141
2022-03-02	90.400	92.300	89.100	89.829	89.617	4,434
2022-03-01	95.000	96.000	90.900	92.849	92.631	5,181
2022-02-28	95.200	96.100	94.300	94.787	94.564	3,131
2022-02-25	95.100	96.500	94.200	94.680	94.457	4,509
2022-02-24	95.500	95.800	93.800	94.379	94.156	6,528
2022-02-23	98.100	98.400	97.900	98.097	97.866	5,114
2022-02-22	96.700	98.800	96.700	97.990	97.759	6,086
2022-02-21	98.900	98.900	97.200	97.802	97.572	4,702
2022-02-18	97.300	99.200	97.300	98.900	98.667	7,113
2022-02-17	95.700	98.600	95.700	97.500	97.270	8,325
2022-02-16	95.500	96.000	95.200	96.000	95.774	4,829
2022-02-15	93.600	95.400	93.600	94.686	94.463	3,888
2022-02-14	95.600	95.600	93.800	95.186	94.962	2,305
2022-02-11	95.700	97.002	95.600	95.856	95.630	3,348
2022-02-10	97.100	97.200	95.903	96.475	96.248	4,232
2022-02-09	95.900	96.500	95.700	96.094	95.867	40,277
2022-02-08	93.600	95.302	93.600	94.700	94.477	2,974
2022-02-07	93.600	94.400	93.400	94.400	94.177	1,798
2022-02-04	94.700	95.300	93.100	93.800	93.579	2,046
2022-02-03	94.900	95.200	93.600	94.112	93.890	5,210
2022-02-02	95.100	95.400	94.700	94.914	94.691	5,054
2022-02-01	93.500	94.500	93.000	94.400	94.177	6,769
2022-01-31	92.600	93.400	92.000	92.997	92.778	4,345
2022-01-28	92.900	93.400	92.300	93.400	93.180	3,399
2022-01-27	92.500	94.100	92.500	93.299	93.079	7,523
2022-01-26	93.200	94.200	92.800	92.900	92.681	4,425
2022-01-25	91.700	92.300	91.500	91.964	91.748	4,955
2022-01-24	91.900	93.600	91.063	93.600	93.379	3,163
2022-01-21	94.900	95.000	92.900	95.000	94.776	4,322
2022-01-20	95.600	95.600	94.600	95.100	94.876	3,686
2022-01-19	95.400	96.000	95.000	95.542	95.317	3,278
2022-01-18	95.900	96.300	95.400	96.204	95.978	2,816
2022-01-17	96.200	96.600	95.700	96.235	96.008	2,891
2022-01-14	96.100	96.412	95.500	96.412	96.184	2,264
2022-01-13	94.500	96.900	94.300	96.700	96.472	5,465
2022-01-12	93.900	94.400	93.516	94.109	93.887	3,650
2022-01-11	93.000	93.500	92.979	93.319	93.099	4,571
2022-01-10	93.300	93.500	92.700	93.102	92.882	21,043
2022-01-07	92.900	93.200	92.481	92.481	92.263	3,263
2022-01-06	92.900	93.100	91.899	92.700	92.482	1,461
2022-01-05	92.600	93.000	92.300	93.000	92.781	3,100
2022-01-04	91.700	92.400	91.200	91.693	91.477	4,145
2021-12-30	90.300	91.600	90.000	91.300	91.085	4,749
2021-12-29	89.200	89.800	89.200	89.561	89.350	3,306
2021-12-23	88.100	89.100	87.397	88.178	87.970	5,324
2021-12-22	87.300	87.300	86.700	86.893	86.688	4,630
2021-12-21	86.700	87.400	86.600	87.400	87.194	1,737
2021-12-20	86.600	87.200	86.016	86.016	85.813	4,093
2021-12-17	87.500	87.800	86.800	87.400	87.194	1,816
2021-12-16	86.400	87.800	86.400	87.800	87.593	5,469
2021-12-15	86.000	86.053	85.549	85.891	85.689	2,844

← NewerPage 20 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.