Vallourec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	11.795	12.055	11.775	12.040	9.887	847,184
2023-04-12	11.700	11.920	11.640	11.785	9.677	691,781
2023-04-11	11.435	11.740	11.400	11.720	9.624	954,011
2023-04-06	11.490	11.615	11.300	11.300	9.279	835,806
2023-04-05	11.620	11.695	11.270	11.410	9.369	1,121,272
2023-04-04	11.970	12.080	11.685	11.685	9.595	857,204
2023-04-03	12.020	12.255	11.770	11.945	9.809	1,197,765
2023-03-31	11.595	11.730	11.530	11.620	9.542	1,015,636
2023-03-30	11.285	11.805	11.185	11.560	9.492	1,279,766
2023-03-29	11.070	11.385	10.920	11.250	9.238	1,420,898
2023-03-28	11.100	11.150	10.820	10.980	9.016	1,335,101
2023-03-27	10.930	10.960	10.475	10.805	8.873	1,108,957
2023-03-24	11.185	11.250	10.355	10.655	8.749	2,541,321
2023-03-23	11.495	11.570	11.275	11.295	9.275	1,131,915
2023-03-22	11.390	11.560	11.240	11.530	9.468	1,219,461
2023-03-21	11.145	11.590	10.995	11.430	9.386	2,007,676
2023-03-20	10.585	11.185	10.285	11.045	9.070	2,726,145
2023-03-17	11.465	11.745	10.805	10.885	8.938	3,660,010
2023-03-16	11.500	11.605	10.500	11.105	9.119	4,158,688
2023-03-15	13.080	13.080	11.240	11.300	9.279	3,970,679
2023-03-14	12.940	13.300	12.530	13.125	10.778	2,019,947
2023-03-13	13.465	13.465	12.520	13.050	10.716	2,665,920
2023-03-10	13.605	13.740	13.320	13.640	11.200	1,401,423
2023-03-09	14.440	14.445	13.720	13.960	11.463	1,749,707
2023-03-08	14.555	14.905	14.420	14.535	11.935	1,344,008
2023-03-07	14.620	14.885	14.370	14.505	11.911	1,431,946
2023-03-06	14.480	14.570	14.270	14.425	11.845	961,877
2023-03-03	14.265	15.060	14.250	14.480	11.890	1,796,281
2023-03-02	13.955	14.365	13.665	14.230	11.685	2,393,003
2023-03-01	13.675	13.950	13.115	13.405	11.007	1,720,574
2023-02-28	13.865	14.035	13.475	13.525	11.106	900,343
2023-02-27	13.800	14.055	13.780	13.845	11.369	706,092
2023-02-24	13.850	13.970	13.600	13.735	11.278	669,858
2023-02-23	13.455	13.930	13.425	13.745	11.287	678,846
2023-02-22	14.075	14.075	13.470	13.490	11.077	878,004
2023-02-21	13.910	14.060	13.725	13.900	11.414	469,483
2023-02-20	14.060	14.145	13.875	13.895	11.410	579,157
2023-02-17	14.500	14.595	14.125	14.125	11.599	1,211,304
2023-02-16	14.040	14.945	14.040	14.565	11.960	2,046,640
2023-02-15	14.110	14.120	13.880	13.920	11.430	626,586
2023-02-14	14.035	14.225	13.925	14.145	11.615	618,341
2023-02-13	14.175	14.185	13.940	13.940	11.447	535,372
2023-02-10	14.020	14.285	13.940	14.215	11.673	890,646
2023-02-09	13.930	14.305	13.815	14.120	11.595	1,558,060
2023-02-08	13.745	14.020	13.610	13.675	11.229	1,172,554
2023-02-07	13.385	13.695	13.370	13.570	11.143	1,066,237
2023-02-06	13.370	13.370	13.015	13.230	10.864	643,809
2023-02-03	13.250	13.515	13.160	13.375	10.983	701,272
2023-02-02	13.430	13.520	13.110	13.270	10.897	1,099,711
2023-02-01	13.475	13.605	13.350	13.410	11.012	730,669
2023-01-31	13.405	13.460	13.185	13.365	10.975	1,016,957
2023-01-30	13.390	13.500	13.085	13.450	11.044	1,082,325
2023-01-27	13.325	13.575	13.200	13.435	11.032	1,508,210
2023-01-26	13.245	13.505	13.050	13.175	10.819	1,325,963
2023-01-25	13.170	13.500	13.050	13.240	10.872	1,286,065
2023-01-24	13.080	13.220	12.830	12.970	10.650	658,301
2023-01-23	13.175	13.310	12.980	13.105	10.761	1,324,006
2023-01-20	13.360	13.495	12.980	13.135	10.786	1,302,052
2023-01-19	13.075	13.145	12.450	12.945	10.630	1,558,044
2023-01-18	12.890	13.570	12.890	13.335	10.950	1,448,100

← NewerPage 16 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.