Vallourec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	11.730	11.845	11.630	11.710	9.616	534,604
2023-09-27	11.490	11.760	11.420	11.665	9.579	699,973
2023-09-26	11.310	11.510	10.930	11.475	9.423	1,205,961
2023-09-25	11.735	11.735	11.150	11.380	9.345	1,372,306
2023-09-22	11.800	11.890	11.630	11.670	9.583	621,553
2023-09-21	12.130	12.140	11.805	11.850	9.731	930,747
2023-09-20	12.295	12.380	12.050	12.255	10.063	625,648
2023-09-19	12.360	12.460	12.275	12.315	10.112	548,567
2023-09-18	12.260	12.495	12.260	12.330	10.125	625,283
2023-09-15	12.490	12.510	12.220	12.360	10.149	1,430,449
2023-09-14	11.975	12.425	11.915	12.385	10.170	852,021
2023-09-13	12.290	12.300	11.725	11.920	9.788	1,446,793
2023-09-12	12.410	12.490	11.930	12.315	10.112	1,491,487
2023-09-11	12.725	12.815	12.255	12.290	10.092	1,051,907
2023-09-08	12.450	12.710	12.380	12.710	10.437	613,489
2023-09-07	12.735	12.785	12.510	12.510	10.273	625,099
2023-09-06	12.785	12.915	12.690	12.745	10.466	953,663
2023-09-05	12.600	12.830	12.515	12.780	10.494	724,982
2023-09-04	12.685	12.855	12.620	12.650	10.388	667,607
2023-09-01	12.500	12.630	12.445	12.555	10.310	696,628
2023-08-31	12.465	12.470	12.310	12.355	10.145	1,087,742
2023-08-30	12.520	12.580	12.400	12.400	10.182	456,211
2023-08-29	12.485	12.625	12.455	12.515	10.277	467,610
2023-08-28	12.150	12.450	12.140	12.430	10.207	478,129
2023-08-25	12.270	12.270	12.020	12.055	9.899	305,827
2023-08-24	12.155	12.365	12.035	12.270	10.075	414,719
2023-08-23	12.350	12.355	12.020	12.165	9.989	586,000
2023-08-22	12.390	12.520	12.285	12.350	10.141	461,882
2023-08-21	12.265	12.520	12.260	12.400	10.182	449,887
2023-08-18	12.300	12.380	11.990	12.255	10.063	602,482
2023-08-17	12.245	12.530	12.170	12.415	10.195	614,340
2023-08-16	11.945	12.335	11.910	12.320	10.117	699,938
2023-08-15	11.950	12.180	11.865	12.090	9.928	870,354
2023-08-14	11.715	11.950	11.645	11.865	9.743	318,274
2023-08-11	11.800	11.850	11.670	11.830	9.714	339,671
2023-08-10	11.760	11.900	11.715	11.850	9.731	507,435
2023-08-09	11.670	11.715	11.490	11.695	9.603	454,446
2023-08-08	11.515	11.535	11.380	11.520	9.460	643,015
2023-08-07	11.620	11.755	11.580	11.740	9.640	641,854
2023-08-04	11.480	11.725	11.395	11.695	9.603	1,096,920
2023-08-03	11.435	11.445	11.070	11.355	9.324	1,331,492
2023-08-02	11.900	11.915	11.545	11.620	9.542	784,602
2023-08-01	11.880	12.340	11.875	11.915	9.784	1,065,028
2023-07-31	11.700	11.980	11.445	11.860	9.739	816,405
2023-07-28	11.700	11.915	11.145	11.725	9.628	1,951,011
2023-07-27	11.890	11.980	11.800	11.915	9.784	657,728
2023-07-26	11.800	12.010	11.685	11.850	9.731	815,555
2023-07-25	12.230	12.280	11.845	11.875	9.751	886,850
2023-07-24	11.940	12.035	11.830	11.990	9.846	509,988
2023-07-21	11.950	12.045	11.875	11.945	9.809	497,372
2023-07-20	11.785	12.050	11.765	11.900	9.772	863,769
2023-07-19	11.625	11.875	11.555	11.785	9.677	677,449
2023-07-18	11.295	11.660	11.280	11.660	9.575	483,241
2023-07-17	11.370	11.555	11.220	11.400	9.361	970,980
2023-07-14	11.800	12.205	11.580	11.580	9.509	1,782,226
2023-07-13	11.300	11.460	11.250	11.370	9.336	867,373
2023-07-12	10.930	11.405	10.905	11.305	9.283	922,560
2023-07-11	10.865	11.080	10.835	10.905	8.955	508,731
2023-07-10	10.715	10.825	10.620	10.750	8.827	336,064
2023-07-07	10.620	10.815	10.590	10.745	8.823	494,722

← NewerPage 14 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.