Vallourec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 14.845 | 14.890 | 14.390 | 14.475 | 11.886 | 1,212,630 |
| 2024-06-13 | 15.640 | 15.665 | 14.880 | 15.060 | 12.366 | 813,301 |
| 2024-06-12 | 15.755 | 15.930 | 15.550 | 15.665 | 12.863 | 402,037 |
| 2024-06-11 | 16.145 | 16.145 | 15.545 | 15.755 | 12.937 | 547,129 |
| 2024-06-10 | 15.900 | 16.170 | 15.800 | 16.150 | 13.262 | 395,216 |
| 2024-06-07 | 16.150 | 16.300 | 16.000 | 16.050 | 13.179 | 382,706 |
| 2024-06-06 | 15.960 | 16.150 | 15.900 | 15.940 | 13.089 | 569,056 |
| 2024-06-05 | 15.945 | 16.045 | 15.730 | 15.730 | 12.917 | 498,565 |
| 2024-06-04 | 16.075 | 16.075 | 15.635 | 15.890 | 13.048 | 858,162 |
| 2024-06-03 | 16.480 | 16.770 | 16.175 | 16.290 | 13.376 | 525,597 |
| 2024-05-31 | 16.300 | 16.505 | 16.145 | 16.325 | 13.405 | 709,721 |
| 2024-05-30 | 16.510 | 16.680 | 16.215 | 16.245 | 13.340 | 477,825 |
| 2024-05-29 | 17.055 | 17.175 | 16.665 | 16.665 | 13.684 | 420,104 |
| 2024-05-28 | 17.030 | 17.175 | 16.950 | 17.015 | 13.972 | 391,145 |
| 2024-05-27 | 16.690 | 17.120 | 16.645 | 17.020 | 13.976 | 334,139 |
| 2024-05-24 | 16.650 | 16.815 | 16.465 | 16.615 | 13.643 | 436,673 |
| 2024-05-23 | 16.760 | 16.865 | 16.680 | 16.745 | 13.750 | 375,269 |
| 2024-05-22 | 16.800 | 17.180 | 16.685 | 16.825 | 13.816 | 546,802 |
| 2024-05-21 | 17.220 | 17.280 | 16.820 | 17.030 | 13.984 | 785,615 |
| 2024-05-20 | 16.785 | 17.210 | 16.785 | 17.210 | 14.132 | 689,527 |
| 2024-05-17 | 16.850 | 16.945 | 16.060 | 16.675 | 13.693 | 1,110,776 |
| 2024-05-16 | 15.850 | 16.995 | 15.600 | 16.860 | 13.845 | 2,007,080 |
| 2024-05-15 | 16.770 | 16.935 | 16.385 | 16.735 | 13.742 | 753,203 |
| 2024-05-14 | 16.375 | 16.755 | 16.375 | 16.655 | 13.676 | 498,396 |
| 2024-05-13 | 16.320 | 16.355 | 16.220 | 16.355 | 13.430 | 394,003 |
| 2024-05-10 | 16.390 | 16.650 | 16.340 | 16.340 | 13.418 | 311,803 |
| 2024-05-09 | 16.340 | 16.410 | 16.180 | 16.335 | 13.413 | 311,572 |
| 2024-05-08 | 16.390 | 16.450 | 16.285 | 16.340 | 13.418 | 393,861 |
| 2024-05-07 | 16.465 | 16.550 | 16.250 | 16.400 | 13.467 | 357,305 |
| 2024-05-06 | 16.165 | 16.450 | 16.025 | 16.420 | 13.483 | 377,967 |
| 2024-05-03 | 16.115 | 16.265 | 15.955 | 16.000 | 13.138 | 683,545 |
| 2024-05-02 | 16.050 | 16.140 | 15.760 | 16.100 | 13.220 | 920,676 |
| 2024-04-30 | 16.700 | 16.830 | 16.235 | 16.265 | 13.356 | 534,804 |
| 2024-04-29 | 16.180 | 16.590 | 16.115 | 16.565 | 13.602 | 907,202 |
| 2024-04-26 | 16.725 | 16.915 | 16.065 | 16.180 | 13.286 | 1,095,268 |
| 2024-04-25 | 16.740 | 16.790 | 16.285 | 16.465 | 13.520 | 761,273 |
| 2024-04-24 | 16.980 | 17.020 | 16.675 | 16.760 | 13.762 | 686,244 |
| 2024-04-23 | 17.110 | 17.200 | 16.635 | 16.760 | 13.762 | 871,679 |
| 2024-04-22 | 17.300 | 17.370 | 17.030 | 17.105 | 14.046 | 552,127 |
| 2024-04-19 | 17.400 | 17.530 | 17.060 | 17.315 | 14.218 | 945,824 |
| 2024-04-18 | 17.645 | 17.695 | 17.395 | 17.625 | 14.473 | 491,789 |
| 2024-04-17 | 17.480 | 18.025 | 17.450 | 17.760 | 14.584 | 661,220 |
| 2024-04-16 | 17.700 | 17.835 | 17.550 | 17.585 | 14.440 | 630,637 |
| 2024-04-15 | 17.775 | 18.020 | 17.610 | 17.955 | 14.744 | 527,996 |
| 2024-04-12 | 17.630 | 17.885 | 17.515 | 17.820 | 14.633 | 618,914 |
| 2024-04-11 | 17.820 | 18.030 | 17.305 | 17.440 | 14.321 | 610,015 |
| 2024-04-10 | 17.795 | 17.950 | 17.555 | 17.725 | 14.555 | 808,328 |
| 2024-04-09 | 18.120 | 18.200 | 17.585 | 17.700 | 14.534 | 754,009 |
| 2024-04-08 | 17.815 | 18.195 | 17.720 | 18.115 | 14.875 | 699,339 |
| 2024-04-05 | 17.950 | 17.960 | 17.565 | 17.835 | 14.645 | 573,955 |
| 2024-04-04 | 17.840 | 18.040 | 17.760 | 18.015 | 14.793 | 728,448 |
| 2024-04-03 | 17.540 | 17.785 | 17.440 | 17.760 | 14.584 | 790,441 |
| 2024-04-02 | 17.300 | 17.700 | 17.300 | 17.470 | 14.345 | 806,723 |
| 2024-03-28 | 17.230 | 17.285 | 16.970 | 17.200 | 14.124 | 957,801 |
| 2024-03-27 | 17.200 | 17.275 | 16.905 | 17.135 | 14.070 | 647,530 |
| 2024-03-26 | 17.160 | 17.350 | 17.130 | 17.255 | 14.169 | 1,064,207 |
| 2024-03-25 | 16.970 | 17.240 | 16.965 | 17.145 | 14.079 | 706,204 |
| 2024-03-22 | 16.935 | 17.295 | 16.880 | 16.975 | 13.939 | 716,995 |
| 2024-03-21 | 16.900 | 17.125 | 16.790 | 17.060 | 14.009 | 1,144,888 |
| 2024-03-20 | 16.500 | 16.775 | 16.285 | 16.775 | 13.775 | 960,208 |
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.