Vallourec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	10.620	10.815	10.590	10.745	8.823	494,722
2023-07-06	10.750	10.915	10.560	10.560	8.671	675,752
2023-07-05	11.060	11.100	10.805	10.870	8.926	693,833
2023-07-04	10.975	11.175	10.820	11.105	9.119	690,382
2023-07-03	10.970	11.130	10.860	11.045	9.070	1,057,761
2023-06-30	10.780	10.960	10.735	10.825	8.889	920,035
2023-06-29	10.550	10.875	10.550	10.685	8.774	1,806,315
2023-06-28	10.230	10.350	10.140	10.320	8.474	751,332
2023-06-27	10.480	10.550	10.125	10.215	8.388	772,037
2023-06-26	10.100	10.440	9.950	10.315	8.470	943,417
2023-06-23	10.185	10.305	10.075	10.110	8.302	797,022
2023-06-22	10.280	10.445	10.140	10.285	8.446	519,902
2023-06-21	10.035	10.385	9.932	10.385	8.528	1,074,970
2023-06-20	10.130	10.155	9.950	10.000	8.211	909,123
2023-06-19	10.200	10.330	10.130	10.200	8.376	579,052
2023-06-16	10.425	10.530	10.175	10.275	8.437	1,508,093
2023-06-15	10.585	10.585	10.025	10.300	8.458	1,327,149
2023-06-14	10.310	10.765	10.300	10.580	8.688	1,179,535
2023-06-13	10.210	10.390	10.175	10.380	8.524	681,598
2023-06-12	10.305	10.360	10.080	10.170	8.351	949,629
2023-06-09	10.525	10.640	10.340	10.355	8.503	667,933
2023-06-08	10.480	10.690	10.480	10.560	8.671	684,608
2023-06-07	10.285	10.565	10.140	10.545	8.659	1,061,789
2023-06-06	10.410	10.455	10.045	10.355	8.503	963,935
2023-06-05	10.580	10.695	10.415	10.450	8.581	840,881
2023-06-02	10.105	10.585	10.105	10.415	8.552	1,046,520
2023-06-01	9.860	9.972	9.688	9.972	8.188	928,188
2023-05-31	9.920	9.988	9.762	9.782	8.032	1,520,178
2023-05-30	10.160	10.250	9.992	9.992	8.205	762,700
2023-05-29	10.125	10.325	10.120	10.160	8.343	684,754
2023-05-26	10.365	10.365	10.085	10.085	8.281	1,091,218
2023-05-25	10.615	10.630	10.245	10.290	8.450	892,612
2023-05-24	10.845	10.845	10.545	10.655	8.749	847,344
2023-05-23	10.765	10.910	10.645	10.895	8.946	777,604
2023-05-22	10.800	10.955	10.720	10.810	8.877	789,294
2023-05-19	11.170	11.190	10.810	10.820	8.885	1,141,049
2023-05-18	11.390	11.425	10.925	11.075	9.094	1,419,752
2023-05-17	10.945	11.435	10.750	11.305	9.283	3,333,037
2023-05-16	10.300	10.435	10.205	10.415	8.552	1,098,054
2023-05-15	10.260	10.435	10.150	10.355	8.503	790,957
2023-05-12	10.120	10.400	10.090	10.260	8.425	806,362
2023-05-11	10.325	10.425	10.080	10.165	8.347	799,167
2023-05-10	10.340	10.475	10.215	10.340	8.491	841,147
2023-05-09	10.265	10.385	10.090	10.345	8.495	1,383,130
2023-05-08	10.095	10.480	10.050	10.375	8.519	1,785,714
2023-05-05	9.776	9.960	9.730	9.922	8.147	1,143,313
2023-05-04	9.780	9.992	9.552	9.612	7.893	1,393,936
2023-05-03	9.848	9.892	9.546	9.692	7.959	1,111,162
2023-05-02	10.260	10.315	9.744	9.744	8.001	1,649,975
2023-04-28	10.175	10.365	9.984	10.335	8.487	1,279,918
2023-04-27	10.175	10.275	9.978	10.175	8.355	1,227,380
2023-04-26	10.130	10.350	10.040	10.345	8.495	1,190,774
2023-04-25	10.355	10.360	10.040	10.175	8.355	935,007
2023-04-24	10.315	10.515	10.170	10.445	8.577	1,176,833
2023-04-21	10.710	10.850	10.330	10.435	8.569	2,185,914
2023-04-20	10.855	10.985	10.780	10.815	8.881	753,998
2023-04-19	11.400	11.430	10.705	10.910	8.959	2,190,657
2023-04-18	12.010	12.010	11.530	11.530	9.468	1,169,349
2023-04-17	12.005	12.190	11.950	11.975	9.833	577,322
2023-04-14	11.910	12.050	11.645	12.000	9.854	767,563

← NewerPage 15 of 22 · 1,282 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.