Vallourec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	16.495	16.630	16.290	16.550	13.590	707,084
2024-03-18	15.695	16.615	15.680	16.420	13.483	1,545,325
2024-03-15	16.000	16.285	15.505	15.580	12.793	1,630,064
2024-03-14	15.980	16.120	15.550	15.930	13.081	1,487,407
2024-03-13	15.900	16.370	15.710	15.940	13.089	4,433,305
2024-03-12	14.780	15.050	14.615	14.840	12.186	884,117
2024-03-11	14.655	14.730	14.385	14.630	12.013	681,731
2024-03-08	14.635	14.825	14.520	14.635	12.017	807,161
2024-03-07	14.290	14.640	14.145	14.475	11.886	510,493
2024-03-06	14.030	14.725	14.030	14.400	11.825	1,878,547
2024-03-05	13.475	14.115	13.365	13.880	11.398	693,695
2024-03-04	13.760	13.975	13.250	13.585	11.155	1,198,138
2024-03-01	14.050	14.280	13.055	13.770	11.307	2,134,885
2024-02-29	13.935	14.170	13.670	14.030	11.521	881,159
2024-02-28	13.880	14.015	13.780	13.970	11.471	503,673
2024-02-27	13.950	14.000	13.800	13.885	11.402	357,987
2024-02-26	13.500	13.935	13.500	13.900	11.414	597,792
2024-02-23	13.560	13.680	13.375	13.600	11.168	656,988
2024-02-22	13.440	14.040	13.320	13.650	11.209	1,471,052
2024-02-21	13.010	13.170	12.920	13.080	10.741	503,350
2024-02-20	13.320	13.320	12.965	12.975	10.654	952,802
2024-02-19	13.550	13.730	13.330	13.340	10.954	475,528
2024-02-16	13.595	13.710	13.555	13.635	11.196	657,215
2024-02-15	13.250	13.380	13.150	13.355	10.966	668,838
2024-02-14	13.600	13.600	13.265	13.265	10.893	746,265
2024-02-13	13.685	13.975	13.510	13.675	11.229	496,760
2024-02-12	13.490	13.865	13.490	13.645	11.205	452,009
2024-02-09	13.445	13.555	13.315	13.495	11.081	400,532
2024-02-08	13.415	13.570	13.220	13.475	11.065	543,719
2024-02-07	13.560	13.575	13.170	13.390	10.995	842,949
2024-02-06	13.660	13.700	13.500	13.575	11.147	686,773
2024-02-05	14.155	14.220	13.315	13.480	11.069	1,644,198
2024-02-02	14.490	15.040	14.080	14.150	11.619	2,674,097
2024-02-01	13.250	13.755	13.200	13.725	11.270	1,014,991
2024-01-31	13.160	13.545	13.160	13.335	10.950	1,009,351
2024-01-30	13.995	14.055	12.955	13.100	10.757	2,084,229
2024-01-29	14.125	14.180	13.870	13.975	11.476	743,368
2024-01-26	13.950	14.025	13.870	13.930	11.439	785,056
2024-01-25	13.930	13.980	13.775	13.825	11.352	640,911
2024-01-24	13.660	13.900	13.600	13.835	11.361	733,205
2024-01-23	13.380	13.620	13.165	13.565	11.139	871,222
2024-01-22	13.765	13.770	13.205	13.260	10.888	890,376
2024-01-19	13.610	13.820	13.580	13.730	11.274	1,420,274
2024-01-18	13.200	13.495	13.120	13.495	11.081	944,677
2024-01-17	12.965	13.190	12.865	13.160	10.806	1,003,959
2024-01-16	12.950	13.450	12.810	13.200	10.839	1,251,156
2024-01-15	13.175	13.220	12.785	12.995	10.671	790,173
2024-01-12	13.320	13.320	13.040	13.135	10.786	1,089,103
2024-01-11	13.575	13.585	13.260	13.260	10.888	1,189,398
2024-01-10	13.750	13.750	13.425	13.530	11.110	1,024,516
2024-01-09	14.140	14.155	13.760	13.775	11.311	999,016
2024-01-08	14.470	14.590	14.030	14.095	11.574	845,048
2024-01-05	14.220	14.590	14.125	14.565	11.960	740,144
2024-01-04	14.395	14.470	14.245	14.285	11.730	535,110
2024-01-03	14.000	14.220	13.875	14.210	11.668	744,122
2024-01-02	14.200	14.445	14.100	14.215	11.673	759,094
2023-12-29	14.105	14.200	13.980	14.025	11.517	431,899
2023-12-28	14.355	14.365	14.195	14.195	11.656	435,171
2023-12-27	14.450	14.670	14.335	14.365	11.796	713,382
2023-12-22	14.400	14.450	14.220	14.305	11.747	377,784

← NewerPage 12 of 22 · 1,281 trading daysOlder →

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.