Vallourec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	12.505	13.145	12.505	12.895	10.589	1,362,403
2023-01-16	12.270	12.645	12.265	12.475	10.244	860,356
2023-01-13	12.040	12.345	12.040	12.270	10.075	841,374
2023-01-12	11.800	12.135	11.735	12.005	9.858	1,081,783
2023-01-11	11.840	12.055	11.685	11.780	9.673	748,046
2023-01-10	11.965	12.070	11.715	11.835	9.718	786,187
2023-01-09	11.950	12.360	11.925	12.025	9.874	1,193,130
2023-01-06	11.770	12.065	11.750	11.900	9.772	831,199
2023-01-05	11.570	12.015	11.450	11.905	9.776	1,306,256
2023-01-04	12.140	12.140	11.390	11.605	9.529	1,538,074
2023-01-03	12.630	12.690	12.190	12.235	10.047	993,612
2023-01-02	12.415	12.750	12.370	12.680	10.412	541,017
2022-12-30	12.250	12.335	12.105	12.270	10.075	444,367
2022-12-29	12.090	12.365	11.950	12.270	10.075	806,276
2022-12-28	12.705	12.715	12.060	12.140	9.969	1,094,589
2022-12-27	12.700	12.885	12.655	12.720	10.445	912,708
2022-12-23	12.415	12.655	12.345	12.590	10.338	1,205,772
2022-12-22	12.370	12.675	12.195	12.515	10.277	1,705,064
2022-12-21	12.000	12.390	11.980	12.315	10.112	2,140,537
2022-12-20	11.500	11.965	11.325	11.950	9.813	1,843,643
2022-12-19	11.050	11.745	11.045	11.435	9.390	1,804,520
2022-12-16	10.810	11.195	10.470	11.075	9.094	2,817,526
2022-12-15	10.900	10.940	10.655	10.750	8.827	1,229,219
2022-12-14	10.705	10.950	10.690	10.935	8.979	1,030,994
2022-12-13	10.480	10.895	10.365	10.760	8.836	1,295,780
2022-12-12	10.400	10.465	10.175	10.425	8.560	648,167
2022-12-09	10.365	10.460	10.225	10.435	8.569	769,342
2022-12-08	10.250	10.590	10.070	10.445	8.577	2,527,398
2022-12-07	10.800	10.805	10.495	10.495	8.618	1,499,955
2022-12-06	11.020	11.120	10.840	10.880	8.934	867,349
2022-12-05	11.245	11.510	11.150	11.170	9.172	854,918
2022-12-02	11.050	11.315	10.955	11.245	9.234	809,869
2022-12-01	11.370	11.445	10.790	11.160	9.164	1,456,333
2022-11-30	10.745	11.130	10.700	11.095	9.111	2,907,342
2022-11-29	10.470	10.775	10.345	10.695	8.782	1,150,110
2022-11-28	10.235	10.395	10.080	10.360	8.507	1,253,705
2022-11-25	10.500	10.615	10.405	10.520	8.638	754,149
2022-11-24	10.445	10.790	10.350	10.575	8.684	1,163,927
2022-11-23	10.910	11.020	10.400	10.495	8.618	1,937,230
2022-11-22	10.255	11.150	10.150	10.930	8.975	2,661,581
2022-11-21	10.635	11.035	9.974	9.974	8.190	5,581,952
2022-11-18	11.775	11.830	11.150	11.495	9.439	1,062,506
2022-11-17	11.780	11.855	11.570	11.610	9.534	699,944
2022-11-16	12.090	12.170	11.790	11.820	9.706	1,225,552
2022-11-15	11.580	11.930	11.380	11.895	9.768	994,947
2022-11-14	11.500	11.735	11.360	11.600	9.525	1,196,746
2022-11-11	11.345	11.740	11.090	11.500	9.443	1,236,505
2022-11-10	11.560	11.785	11.125	11.130	9.139	1,441,782
2022-11-09	11.890	12.090	11.560	11.625	9.546	1,111,605
2022-11-08	11.700	12.230	11.650	11.825	9.710	1,318,988
2022-11-07	11.585	11.910	11.500	11.780	9.673	1,308,993
2022-11-04	11.125	11.815	10.910	11.585	9.513	1,613,893
2022-11-03	10.510	10.875	10.330	10.835	8.897	871,091
2022-11-02	11.040	11.130	10.505	10.665	8.758	880,900
2022-11-01	11.060	11.550	10.905	10.980	9.016	1,717,865
2022-10-31	10.775	10.905	10.365	10.775	8.848	882,368
2022-10-28	11.040	11.275	10.610	10.775	8.848	1,153,255
2022-10-27	11.105	11.375	11.030	11.150	9.156	994,280
2022-10-26	10.665	11.110	10.620	11.095	9.111	964,422
2022-10-25	10.555	10.725	10.425	10.625	8.725	570,390

← NewerPage 17 of 22 · 1,286 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.