Vallourec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	11.725	11.900	11.200	11.285	9.267	1,207,679
2022-05-06	11.610	12.285	11.390	11.975	9.833	1,549,426
2022-05-05	11.955	12.030	11.585	11.680	9.591	1,107,607
2022-05-04	11.500	12.060	11.500	11.630	9.550	1,509,509
2022-05-03	11.100	11.405	10.975	11.380	9.345	727,291
2022-05-02	11.100	11.245	10.765	10.910	8.959	772,252
2022-04-29	11.100	11.495	10.960	11.305	9.283	1,525,925
2022-04-28	10.985	11.065	10.720	10.905	8.955	703,953
2022-04-27	10.825	11.170	10.730	10.830	8.893	794,389
2022-04-26	10.700	10.895	10.515	10.895	8.946	725,776
2022-04-25	11.130	11.155	10.565	10.565	8.675	1,094,012
2022-04-22	11.445	11.600	11.185	11.460	9.410	996,513
2022-04-21	11.925	12.020	11.625	11.655	9.570	697,948
2022-04-20	12.070	12.110	11.570	11.775	9.669	1,290,548
2022-04-19	12.090	12.495	12.070	12.115	9.948	1,029,904
2022-04-14	11.985	12.025	11.665	11.970	9.829	530,981
2022-04-13	11.960	12.190	11.780	11.870	9.747	977,176
2022-04-12	11.580	11.890	11.250	11.880	9.755	828,188
2022-04-11	11.540	11.930	11.510	11.595	9.521	656,027
2022-04-08	11.255	11.595	11.255	11.560	9.492	630,928
2022-04-07	11.235	11.505	11.050	11.260	9.246	739,348
2022-04-06	11.450	11.450	11.115	11.215	9.209	843,222
2022-04-05	11.595	11.915	11.440	11.480	9.427	946,652
2022-04-04	12.080	12.080	11.510	11.530	9.468	974,181
2022-04-01	11.600	12.070	11.500	12.000	9.854	1,373,121
2022-03-31	11.440	11.710	11.320	11.660	9.575	1,042,373
2022-03-30	11.250	11.590	11.200	11.590	9.517	950,293
2022-03-29	11.500	11.760	10.960	11.200	9.197	1,607,781
2022-03-28	11.960	12.150	11.430	11.430	9.386	1,574,546
2022-03-25	11.100	11.770	11.090	11.770	9.665	2,339,147
2022-03-24	10.880	11.140	10.660	11.000	9.033	1,330,215
2022-03-23	10.500	10.910	10.480	10.880	8.934	938,490
2022-03-22	10.760	10.850	10.390	10.510	8.630	743,382
2022-03-21	10.290	10.980	10.290	10.620	8.721	2,182,373
2022-03-18	10.210	10.340	10.020	10.180	8.359	896,205
2022-03-17	10.150	10.410	10.070	10.250	8.417	904,203
2022-03-16	10.200	10.260	9.865	10.040	8.244	1,131,826
2022-03-15	10.010	10.100	9.720	9.970	8.187	1,213,243
2022-03-14	10.910	10.940	10.030	10.180	8.359	1,335,685
2022-03-11	10.350	11.150	10.320	10.800	8.868	2,835,115
2022-03-10	9.760	10.390	9.650	10.260	8.425	1,914,164
2022-03-09	10.490	10.640	9.750	9.850	8.088	2,845,515
2022-03-08	10.230	10.400	9.890	10.250	8.417	2,496,099
2022-03-07	9.100	10.720	9.060	10.070	8.269	3,614,123
2022-03-04	9.700	9.995	9.375	9.375	7.698	3,036,797
2022-03-03	9.160	9.715	9.160	9.640	7.916	3,214,336
2022-03-02	9.335	9.545	8.905	9.125	7.493	3,305,691
2022-03-01	8.835	9.460	8.550	9.130	7.497	3,703,060
2022-02-28	8.175	9.000	8.080	8.760	7.193	3,068,085
2022-02-25	7.350	8.670	7.200	8.500	6.980	5,501,899
2022-02-24	6.800	6.890	6.595	6.750	5.543	1,419,222
2022-02-23	7.170	7.250	7.000	7.050	5.789	842,711
2022-02-22	6.895	7.355	6.800	7.115	5.842	1,340,613
2022-02-21	7.550	7.680	7.010	7.010	5.756	1,455,840
2022-02-18	7.895	7.940	7.475	7.490	6.150	1,374,937
2022-02-17	8.470	8.550	7.795	7.795	6.401	1,615,737
2022-02-16	7.770	8.460	7.770	8.460	6.947	2,117,095
2022-02-15	7.800	7.945	7.680	7.765	6.376	896,559
2022-02-14	7.920	7.990	7.635	7.800	6.405	1,286,568
2022-02-11	7.920	8.060	7.820	8.040	6.602	1,229,366

← NewerPage 20 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.