Vallourec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	10.530	10.625	10.275	10.525	8.643	829,420
2022-10-21	10.420	10.615	10.310	10.460	8.589	911,693
2022-10-20	10.480	10.665	10.370	10.530	8.647	752,072
2022-10-19	10.500	10.555	10.310	10.460	8.589	693,757
2022-10-18	10.760	10.800	10.350	10.380	8.524	972,112
2022-10-17	10.015	10.730	9.950	10.665	8.758	1,533,956
2022-10-14	10.100	10.135	9.676	9.722	7.983	1,101,282
2022-10-13	9.470	9.936	9.382	9.888	8.120	1,014,932
2022-10-12	9.860	9.986	9.448	9.512	7.811	1,135,705
2022-10-11	10.080	10.165	9.790	9.818	8.062	1,525,780
2022-10-10	10.350	10.500	10.140	10.165	8.347	914,456
2022-10-07	10.450	10.705	10.220	10.575	8.684	1,427,423
2022-10-06	10.580	10.700	10.140	10.450	8.581	1,523,942
2022-10-05	10.160	10.500	9.878	10.450	8.581	5,014,492
2022-10-04	10.965	11.300	10.675	10.845	8.905	1,665,306
2022-10-03	9.796	10.680	9.778	10.655	8.749	1,413,219
2022-09-30	9.842	10.170	9.700	9.906	8.134	770,416
2022-09-29	10.095	10.185	9.710	9.788	8.037	982,847
2022-09-28	9.854	10.240	9.654	10.110	8.302	1,445,216
2022-09-27	9.682	10.130	9.650	10.040	8.244	874,159
2022-09-26	9.380	9.870	9.340	9.682	7.950	1,108,361
2022-09-23	10.035	10.095	9.274	9.628	7.906	1,690,646
2022-09-22	10.000	10.295	9.750	10.170	8.351	1,011,195
2022-09-21	9.920	10.415	9.804	10.155	8.339	1,810,859
2022-09-20	9.752	9.886	9.460	9.550	7.842	798,900
2022-09-19	9.320	9.908	9.076	9.700	7.965	1,109,282
2022-09-16	9.900	10.060	9.302	9.430	7.743	2,785,088
2022-09-15	10.765	11.300	10.025	10.025	8.232	1,861,984
2022-09-14	11.010	11.340	10.715	10.730	8.811	1,411,462
2022-09-13	11.430	11.675	11.125	11.160	9.164	1,070,680
2022-09-12	10.600	11.640	10.580	11.415	9.373	1,702,826
2022-09-09	10.020	10.505	9.960	10.445	8.577	959,464
2022-09-08	9.570	10.205	9.570	9.908	8.136	1,345,237
2022-09-07	9.804	9.980	9.510	9.568	7.857	1,310,109
2022-09-06	10.600	10.670	9.966	10.010	8.220	1,016,653
2022-09-05	10.275	10.825	10.200	10.600	8.704	910,644
2022-09-02	10.355	10.490	10.175	10.420	8.556	1,027,238
2022-09-01	10.380	10.380	10.030	10.300	8.458	1,310,125
2022-08-31	10.370	10.500	10.215	10.400	8.540	1,496,792
2022-08-30	10.390	10.460	10.245	10.320	8.474	1,189,268
2022-08-29	9.994	10.380	9.804	10.340	8.491	914,843
2022-08-26	10.200	10.215	10.005	10.005	8.216	649,275
2022-08-25	10.175	10.275	10.105	10.200	8.376	963,052
2022-08-24	10.095	10.350	10.035	10.075	8.273	1,546,644
2022-08-23	9.046	9.750	9.042	9.750	8.006	1,592,404
2022-08-22	9.220	9.342	8.976	9.176	7.535	708,959
2022-08-19	9.500	9.500	9.252	9.360	7.686	466,629
2022-08-18	9.200	9.542	9.196	9.498	7.799	768,322
2022-08-17	9.402	9.402	9.092	9.208	7.561	644,973
2022-08-16	9.334	9.548	9.274	9.376	7.699	627,270
2022-08-15	9.446	9.480	9.214	9.360	7.686	704,272
2022-08-12	9.550	9.596	9.368	9.450	7.760	479,825
2022-08-11	9.274	9.474	9.244	9.454	7.763	640,968
2022-08-10	9.350	9.384	9.024	9.198	7.553	931,036
2022-08-09	9.080	9.402	8.988	9.370	7.694	894,354
2022-08-08	9.148	9.234	9.030	9.140	7.505	699,778
2022-08-05	9.000	9.130	8.744	9.082	7.458	1,411,994
2022-08-04	9.130	9.254	8.952	8.982	7.376	1,042,105
2022-08-03	9.080	9.358	9.030	9.128	7.495	874,966
2022-08-02	9.104	9.150	8.836	9.020	7.407	894,950

← NewerPage 18 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.