Vallourec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	14.275	14.420	13.985	14.390	11.816	747,464
2023-12-20	14.300	14.525	14.190	14.450	11.866	913,645
2023-12-19	13.695	14.260	13.580	14.240	11.693	1,304,019
2023-12-18	13.250	13.810	13.245	13.730	11.274	1,223,116
2023-12-15	13.105	13.415	13.105	13.250	10.880	3,495,038
2023-12-14	12.795	13.235	12.790	13.070	10.732	1,496,699
2023-12-13	12.360	12.650	12.315	12.620	10.363	901,787
2023-12-12	12.755	12.800	12.380	12.470	10.240	1,075,121
2023-12-11	13.180	13.215	12.790	12.795	10.507	670,244
2023-12-08	13.150	13.260	12.875	13.160	10.806	904,785
2023-12-07	13.545	13.550	13.160	13.175	10.819	917,236
2023-12-06	13.750	13.815	13.525	13.555	11.131	645,440
2023-12-05	13.850	13.925	13.730	13.760	11.299	564,409
2023-12-04	13.885	14.010	13.810	13.810	11.340	943,532
2023-12-01	13.740	13.990	13.655	13.990	11.488	1,040,542
2023-11-30	13.550	13.720	13.475	13.505	11.090	1,185,315
2023-11-29	13.415	13.545	13.320	13.460	11.053	660,211
2023-11-28	13.300	13.565	13.300	13.495	11.081	1,028,568
2023-11-27	12.920	13.235	12.900	13.235	10.868	892,123
2023-11-24	12.700	12.990	12.655	12.955	10.638	598,275
2023-11-23	12.890	12.900	12.635	12.750	10.470	477,515
2023-11-22	13.000	13.040	12.600	12.740	10.461	1,079,245
2023-11-21	13.110	13.110	12.930	12.970	10.650	813,785
2023-11-20	13.450	13.530	13.140	13.235	10.868	1,259,197
2023-11-17	13.180	13.330	12.920	13.300	10.921	1,339,983
2023-11-16	13.135	13.505	12.920	13.150	10.798	3,487,101
2023-11-15	12.575	12.580	12.310	12.500	10.264	847,570
2023-11-14	12.385	12.565	12.385	12.500	10.264	936,163
2023-11-13	12.255	12.375	12.185	12.340	10.133	403,609
2023-11-10	12.200	12.395	12.200	12.240	10.051	565,780
2023-11-09	12.280	12.300	12.040	12.240	10.051	501,994
2023-11-08	12.315	12.380	12.185	12.235	10.047	494,390
2023-11-07	12.275	12.375	12.120	12.355	10.145	572,931
2023-11-06	12.130	12.570	12.130	12.400	10.182	1,440,666
2023-11-03	12.015	12.140	11.860	11.990	9.846	872,674
2023-11-02	11.750	12.020	11.750	11.905	9.776	709,517
2023-11-01	11.380	11.650	11.365	11.600	9.525	548,008
2023-10-31	11.285	11.400	11.120	11.325	9.299	632,883
2023-10-30	11.180	11.370	11.180	11.285	9.267	415,240
2023-10-27	11.140	11.395	11.130	11.170	9.172	632,978
2023-10-26	10.800	11.115	10.780	11.000	9.033	623,901
2023-10-25	11.025	11.085	10.820	10.925	8.971	461,121
2023-10-24	10.800	11.110	10.755	11.020	9.049	695,992
2023-10-23	10.700	10.850	10.635	10.770	8.844	350,115
2023-10-20	10.995	11.010	10.740	10.835	8.897	525,085
2023-10-19	11.000	11.035	10.855	11.035	9.061	617,559
2023-10-18	11.260	11.280	11.100	11.110	9.123	344,824
2023-10-17	11.200	11.275	11.020	11.185	9.185	467,668
2023-10-16	11.325	11.480	11.110	11.185	9.185	426,000
2023-10-13	11.225	11.430	11.210	11.320	9.295	617,925
2023-10-12	11.215	11.545	11.210	11.210	9.205	874,464
2023-10-11	11.150	11.330	11.065	11.140	9.148	576,910
2023-10-10	10.930	11.210	10.805	11.210	9.205	1,129,876
2023-10-09	10.620	10.885	10.620	10.865	8.922	1,420,002
2023-10-06	10.330	10.400	10.145	10.400	8.540	811,056
2023-10-05	10.450	10.450	9.974	10.240	8.409	1,331,734
2023-10-04	10.730	10.730	10.285	10.460	8.589	1,602,791
2023-10-03	11.050	11.165	10.750	10.805	8.873	973,089
2023-10-02	11.530	11.555	11.060	11.160	9.164	891,994
2023-09-29	11.525	11.735	11.250	11.560	9.492	566,306

← NewerPage 13 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.