Vallourec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	9.004	9.454	8.906	9.064	7.443	1,369,731
2022-07-29	8.806	9.106	8.654	9.006	7.395	1,417,196
2022-07-28	9.008	9.282	8.698	8.754	7.188	1,776,520
2022-07-27	9.050	9.170	8.512	8.932	7.334	2,642,041
2022-07-26	8.740	8.890	8.520	8.604	7.065	1,371,902
2022-07-25	8.590	8.734	8.500	8.666	7.116	1,061,792
2022-07-22	8.556	8.782	8.530	8.640	7.095	771,591
2022-07-21	9.022	9.100	8.450	8.576	7.042	1,457,984
2022-07-20	9.100	9.100	8.764	8.978	7.372	1,534,150
2022-07-19	8.900	8.992	8.684	8.914	7.320	1,121,460
2022-07-18	8.796	9.128	8.672	8.970	7.366	1,339,587
2022-07-15	8.710	8.960	8.490	8.544	7.016	1,123,710
2022-07-14	8.950	9.132	8.460	8.638	7.093	1,206,989
2022-07-13	9.202	9.304	8.916	9.072	7.449	1,166,680
2022-07-12	9.500	9.558	9.144	9.308	7.643	941,390
2022-07-11	9.400	9.718	9.250	9.558	7.849	802,080
2022-07-08	9.392	9.812	9.266	9.720	7.982	1,462,543
2022-07-07	9.246	9.638	9.158	9.464	7.771	2,558,308
2022-07-06	9.364	9.364	8.700	8.850	7.267	2,482,829
2022-07-05	10.370	10.375	9.166	9.232	7.581	1,912,540
2022-07-04	10.460	10.950	9.930	10.295	8.454	2,040,281
2022-07-01	11.400	11.420	10.365	10.370	8.515	2,061,726
2022-06-30	11.880	11.945	11.300	11.385	9.349	1,308,044
2022-06-29	12.350	12.485	12.120	12.155	9.981	1,259,360
2022-06-28	12.230	12.775	12.225	12.500	10.264	1,845,543
2022-06-27	11.755	12.270	11.750	12.150	9.977	1,098,450
2022-06-24	11.750	11.810	11.250	11.640	9.558	1,909,158
2022-06-23	11.870	12.080	11.770	11.810	9.698	1,912,773
2022-06-22	12.315	12.345	11.785	12.005	9.858	2,793,033
2022-06-21	12.150	12.740	12.070	12.665	10.400	1,230,402
2022-06-20	12.195	12.215	11.940	12.150	9.977	1,120,678
2022-06-17	11.815	12.285	11.380	12.190	10.010	3,304,794
2022-06-16	12.000	12.105	11.625	11.840	9.722	1,961,946
2022-06-15	12.095	12.300	11.735	12.190	10.010	1,748,215
2022-06-14	12.065	12.300	11.825	12.100	9.936	1,546,182
2022-06-13	12.350	12.365	11.700	11.905	9.776	1,403,278
2022-06-10	13.240	13.240	12.525	12.525	10.285	1,034,664
2022-06-09	13.905	13.905	13.280	13.355	10.966	1,156,500
2022-06-08	13.870	13.950	13.635	13.925	11.434	1,061,120
2022-06-07	13.400	13.860	13.350	13.835	11.361	916,950
2022-06-06	13.200	13.520	13.050	13.460	11.053	1,020,008
2022-06-03	12.810	12.945	12.490	12.880	10.576	821,271
2022-06-02	13.000	13.140	12.710	12.900	10.593	680,647
2022-06-01	12.880	13.180	12.840	12.950	10.634	1,373,061
2022-05-31	13.130	13.195	12.840	12.895	10.589	2,900,527
2022-05-30	13.285	13.380	12.835	13.085	10.745	967,819
2022-05-27	13.100	13.215	12.835	13.195	10.835	1,566,916
2022-05-26	12.925	13.070	12.345	12.950	10.634	4,764,884
2022-05-25	14.140	14.280	13.735	13.945	11.451	889,012
2022-05-24	13.700	14.100	13.330	13.830	11.356	1,314,082
2022-05-23	13.820	13.850	13.265	13.665	11.221	1,108,589
2022-05-20	13.000	13.980	12.990	13.595	11.163	3,028,735
2022-05-19	12.200	12.950	11.670	12.735	10.457	3,568,118
2022-05-18	12.790	12.970	12.560	12.940	10.626	1,387,883
2022-05-17	12.700	12.775	12.425	12.775	10.490	1,335,327
2022-05-16	11.845	12.575	11.805	12.575	10.326	1,718,818
2022-05-13	11.700	12.040	11.590	11.995	9.850	1,054,571
2022-05-12	11.440	11.725	11.255	11.620	9.542	1,230,284
2022-05-11	11.500	11.920	11.340	11.850	9.731	1,019,421
2022-05-10	11.300	11.530	11.200	11.485	9.431	1,151,877

← NewerPage 19 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.