Vallourec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 13.655 | 13.700 | 13.410 | 13.510 | 11.094 | 299,729 |
| 2024-09-05 | 13.670 | 13.990 | 13.540 | 13.745 | 11.287 | 352,601 |
| 2024-09-04 | 13.860 | 14.035 | 13.740 | 13.815 | 11.344 | 544,907 |
| 2024-09-03 | 14.625 | 14.655 | 13.950 | 14.065 | 11.549 | 555,124 |
| 2024-09-02 | 14.430 | 14.640 | 14.220 | 14.610 | 11.997 | 343,671 |
| 2024-08-30 | 14.305 | 14.730 | 14.255 | 14.485 | 11.894 | 883,643 |
| 2024-08-29 | 13.380 | 14.365 | 13.370 | 14.295 | 11.738 | 700,222 |
| 2024-08-28 | 13.515 | 13.595 | 13.415 | 13.450 | 11.044 | 245,791 |
| 2024-08-27 | 13.595 | 13.670 | 13.490 | 13.530 | 11.110 | 291,801 |
| 2024-08-26 | 13.450 | 13.590 | 13.325 | 13.480 | 11.069 | 291,026 |
| 2024-08-23 | 13.160 | 13.405 | 13.160 | 13.320 | 10.938 | 287,519 |
| 2024-08-22 | 13.260 | 13.375 | 13.165 | 13.165 | 10.810 | 356,326 |
| 2024-08-21 | 13.245 | 13.395 | 13.170 | 13.300 | 10.921 | 406,513 |
| 2024-08-20 | 13.620 | 13.620 | 13.190 | 13.330 | 10.946 | 468,416 |
| 2024-08-19 | 13.325 | 13.635 | 13.325 | 13.630 | 11.192 | 310,577 |
| 2024-08-16 | 13.500 | 13.560 | 13.355 | 13.400 | 11.003 | 271,483 |
| 2024-08-15 | 13.235 | 13.480 | 13.135 | 13.480 | 11.069 | 216,719 |
| 2024-08-14 | 13.390 | 13.435 | 13.155 | 13.190 | 10.831 | 322,453 |
| 2024-08-13 | 13.425 | 13.530 | 13.240 | 13.330 | 10.946 | 315,462 |
| 2024-08-12 | 13.510 | 13.575 | 13.340 | 13.370 | 10.979 | 355,342 |
| 2024-08-09 | 13.530 | 13.655 | 13.380 | 13.450 | 11.044 | 356,990 |
| 2024-08-08 | 13.605 | 13.735 | 13.425 | 13.580 | 11.151 | 349,557 |
| 2024-08-07 | 13.835 | 13.900 | 13.630 | 13.675 | 11.229 | 318,512 |
| 2024-08-06 | 13.780 | 14.195 | 13.430 | 13.605 | 11.172 | 475,132 |
| 2024-08-05 | 13.225 | 13.580 | 13.010 | 13.470 | 11.061 | 949,799 |
| 2024-08-02 | 14.400 | 14.435 | 13.840 | 13.840 | 11.365 | 708,912 |
| 2024-08-01 | 14.930 | 15.130 | 14.415 | 14.580 | 11.972 | 731,016 |
| 2024-07-31 | 14.960 | 15.055 | 14.850 | 14.980 | 12.301 | 416,805 |
| 2024-07-30 | 14.730 | 14.905 | 14.645 | 14.745 | 12.108 | 630,623 |
| 2024-07-29 | 14.740 | 14.800 | 14.360 | 14.800 | 12.153 | 532,723 |
| 2024-07-26 | 13.150 | 15.060 | 12.810 | 14.800 | 12.153 | 1,713,222 |
| 2024-07-25 | 14.600 | 14.605 | 14.120 | 14.375 | 11.804 | 793,862 |
| 2024-07-24 | 14.700 | 14.855 | 14.610 | 14.715 | 12.083 | 553,589 |
| 2024-07-23 | 15.090 | 15.160 | 14.765 | 14.800 | 12.153 | 441,072 |
| 2024-07-22 | 14.940 | 15.110 | 14.860 | 15.045 | 12.354 | 275,334 |
| 2024-07-19 | 15.065 | 15.210 | 14.905 | 14.970 | 12.293 | 262,910 |
| 2024-07-18 | 14.790 | 15.220 | 14.775 | 15.135 | 12.428 | 437,640 |
| 2024-07-17 | 14.795 | 15.035 | 14.770 | 14.930 | 12.260 | 339,058 |
| 2024-07-16 | 14.885 | 14.950 | 14.490 | 14.840 | 12.186 | 400,199 |
| 2024-07-15 | 14.595 | 14.935 | 14.595 | 14.935 | 12.264 | 577,678 |
| 2024-07-12 | 14.800 | 15.000 | 14.665 | 14.695 | 12.067 | 450,007 |
| 2024-07-11 | 14.630 | 14.630 | 14.435 | 14.620 | 12.005 | 458,796 |
| 2024-07-10 | 14.495 | 14.675 | 14.305 | 14.610 | 11.997 | 438,057 |
| 2024-07-09 | 14.570 | 14.595 | 14.300 | 14.450 | 11.866 | 465,734 |
| 2024-07-08 | 14.540 | 14.895 | 14.380 | 14.545 | 11.944 | 586,999 |
| 2024-07-05 | 14.765 | 14.980 | 14.600 | 14.655 | 12.034 | 420,369 |
| 2024-07-04 | 14.850 | 14.890 | 14.580 | 14.800 | 12.153 | 351,489 |
| 2024-07-03 | 14.800 | 14.890 | 14.530 | 14.725 | 12.091 | 664,654 |
| 2024-07-02 | 14.765 | 15.120 | 14.625 | 14.705 | 12.075 | 457,918 |
| 2024-07-01 | 15.275 | 15.310 | 14.645 | 14.700 | 12.071 | 581,793 |
| 2024-06-28 | 14.690 | 14.945 | 14.545 | 14.645 | 12.026 | 654,073 |
| 2024-06-27 | 14.595 | 14.665 | 14.430 | 14.590 | 11.981 | 599,402 |
| 2024-06-26 | 15.105 | 15.105 | 14.660 | 14.725 | 12.091 | 722,055 |
| 2024-06-25 | 15.170 | 15.250 | 15.000 | 15.100 | 12.399 | 292,247 |
| 2024-06-24 | 14.810 | 15.160 | 14.775 | 15.135 | 12.428 | 602,207 |
| 2024-06-21 | 15.240 | 15.285 | 14.840 | 14.995 | 12.313 | 659,812 |
| 2024-06-20 | 15.020 | 15.390 | 14.970 | 15.255 | 12.527 | 421,954 |
| 2024-06-19 | 15.115 | 15.190 | 14.925 | 15.005 | 12.321 | 403,149 |
| 2024-06-18 | 14.935 | 15.270 | 14.700 | 15.095 | 12.395 | 651,797 |
| 2024-06-17 | 14.430 | 14.820 | 14.310 | 14.760 | 12.120 | 638,083 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-03 | 2.0500 EUR |
| 2025-05-26 | 1.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.