Valiant Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-14	85.700	86.900	85.700	86.900	86.695	4,083
2021-12-13	86.200	86.200	85.500	86.000	85.797	3,133
2021-12-10	86.200	86.200	85.600	85.817	85.614	3,470
2021-12-09	86.200	87.100	85.900	86.000	85.797	8,236
2021-12-08	87.000	87.000	86.000	86.599	86.395	1,324
2021-12-07	87.800	88.300	87.243	87.243	87.037	3,098
2021-12-06	87.400	88.000	87.100	87.746	87.540	5,023
2021-12-03	86.800	87.200	86.400	86.901	86.696	5,368
2021-12-02	86.300	86.900	86.000	86.700	86.496	2,860
2021-12-01	87.300	87.600	86.900	87.316	87.110	4,768
2021-11-30	86.200	87.100	85.600	86.145	85.942	4,060
2021-11-29	85.600	87.200	85.600	86.569	86.365	4,454
2021-11-26	85.000	86.220	85.000	85.700	85.498	5,362
2021-11-25	85.100	87.500	84.997	86.686	86.482	10,125
2021-11-24	85.400	86.000	85.000	85.600	85.398	3,448
2021-11-23	86.400	87.499	85.700	86.260	86.057	2,483
2021-11-22	86.700	86.800	86.100	86.652	86.447	2,941
2021-11-19	87.600	87.600	86.000	86.863	86.658	7,425
2021-11-18	89.300	89.300	88.000	88.709	88.500	19,813
2021-11-17	88.000	88.300	87.899	88.188	87.980	1,958
2021-11-16	89.100	89.100	88.300	88.967	88.758	581
2021-11-15	87.700	89.400	87.700	88.984	88.774	3,356
2021-11-12	89.400	89.400	88.000	89.200	88.990	12,822
2021-11-11	89.600	90.200	89.300	89.615	89.403	1,446
2021-11-10	89.400	90.200	89.400	90.200	89.987	970
2021-11-09	89.400	90.100	89.400	89.800	89.588	1,912
2021-11-08	91.000	91.600	90.100	90.721	90.507	4,870
2021-11-05	89.900	91.491	89.100	90.876	90.662	2,940
2021-11-04	91.200	91.515	89.800	91.340	91.124	4,091
2021-11-03	91.600	92.000	91.399	92.000	91.783	705
2021-11-02	91.800	92.200	91.800	92.000	91.783	1,663
2021-11-01	91.100	92.100	91.100	92.000	91.783	1,336
2021-10-29	91.900	91.900	89.800	90.600	90.386	4,557
2021-10-28	91.200	91.700	91.100	91.300	91.085	1,429
2021-10-27	91.200	91.600	90.600	91.433	91.218	3,098
2021-10-26	91.500	91.600	91.000	91.549	91.333	1,966
2021-10-25	92.000	92.100	91.400	91.698	91.481	1,417
2021-10-22	91.400	92.100	91.400	91.910	91.694	1,070
2021-10-21	91.200	92.200	91.195	92.088	91.871	2,149
2021-10-20	92.800	92.800	91.400	92.000	91.783	2,446
2021-10-19	92.100	92.300	91.821	92.203	91.985	1,924
2021-10-18	92.300	92.700	92.161	92.700	92.482	1,206
2021-10-15	90.600	92.100	90.600	91.846	91.629	1,822
2021-10-14	91.500	91.700	90.100	91.100	90.885	1,442

← NewerPage 21 of 21 · 1,244 trading days

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.