Vallourec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 7.775 | 8.050 | 7.735 | 8.015 | 6.582 | 786,716 |
| 2022-02-09 | 7.920 | 8.010 | 7.780 | 7.815 | 6.417 | 451,914 |
| 2022-02-08 | 7.780 | 8.055 | 7.770 | 7.875 | 6.467 | 948,310 |
| 2022-02-07 | 7.935 | 7.935 | 7.740 | 7.780 | 6.389 | 507,413 |
| 2022-02-04 | 7.870 | 7.945 | 7.650 | 7.850 | 6.446 | 1,208,279 |
| 2022-02-03 | 7.800 | 8.140 | 7.800 | 7.855 | 6.450 | 1,049,927 |
| 2022-02-02 | 8.090 | 8.135 | 7.735 | 7.850 | 6.446 | 1,846,161 |
| 2022-02-01 | 7.895 | 8.045 | 7.665 | 8.020 | 6.586 | 1,186,525 |
| 2022-01-31 | 8.000 | 8.000 | 7.725 | 7.830 | 6.430 | 720,931 |
| 2022-01-28 | 8.410 | 8.410 | 7.860 | 7.920 | 6.504 | 1,170,967 |
| 2022-01-27 | 8.200 | 8.530 | 8.065 | 8.295 | 6.811 | 1,119,580 |
| 2022-01-26 | 8.300 | 8.590 | 8.295 | 8.455 | 6.943 | 1,083,698 |
| 2022-01-25 | 7.760 | 8.275 | 7.750 | 8.215 | 6.746 | 1,489,949 |
| 2022-01-24 | 8.020 | 8.075 | 7.565 | 7.595 | 6.237 | 2,012,941 |
| 2022-01-21 | 8.545 | 8.555 | 7.910 | 8.075 | 6.631 | 1,476,285 |
| 2022-01-20 | 8.745 | 8.940 | 8.540 | 8.645 | 7.099 | 784,738 |
| 2022-01-19 | 8.920 | 9.015 | 8.675 | 8.740 | 7.177 | 1,145,955 |
| 2022-01-18 | 9.460 | 9.460 | 8.995 | 8.995 | 7.386 | 1,287,661 |
| 2022-01-17 | 8.940 | 9.630 | 8.930 | 9.285 | 7.624 | 2,869,737 |
| 2022-01-14 | 8.440 | 8.890 | 8.440 | 8.745 | 7.181 | 761,996 |
| 2022-01-13 | 8.730 | 8.820 | 8.400 | 8.545 | 7.017 | 1,249,704 |
| 2022-01-12 | 8.660 | 8.790 | 8.500 | 8.730 | 7.169 | 1,474,892 |
| 2022-01-11 | 8.735 | 8.965 | 8.675 | 8.705 | 7.148 | 1,026,406 |
| 2022-01-10 | 9.045 | 9.260 | 8.610 | 8.725 | 7.165 | 1,476,883 |
| 2022-01-07 | 9.390 | 9.420 | 9.170 | 9.235 | 7.583 | 986,846 |
| 2022-01-06 | 9.140 | 9.490 | 9.100 | 9.305 | 7.641 | 1,332,297 |
| 2022-01-05 | 9.250 | 9.410 | 9.140 | 9.200 | 7.555 | 985,784 |
| 2022-01-04 | 9.500 | 9.530 | 9.260 | 9.280 | 7.620 | 1,275,274 |
| 2022-01-03 | 8.820 | 9.470 | 8.820 | 9.460 | 7.768 | 1,284,816 |
| 2021-12-31 | 8.575 | 8.800 | 8.515 | 8.800 | 7.226 | 203,576 |
| 2021-12-30 | 8.660 | 8.695 | 8.555 | 8.645 | 7.099 | 321,642 |
| 2021-12-29 | 8.850 | 8.910 | 8.680 | 8.720 | 7.160 | 506,099 |
| 2021-12-28 | 8.725 | 9.210 | 8.720 | 8.895 | 7.304 | 1,402,928 |
| 2021-12-27 | 8.580 | 8.775 | 8.580 | 8.720 | 7.160 | 391,360 |
| 2021-12-24 | 8.510 | 8.645 | 8.495 | 8.640 | 7.095 | 141,365 |
| 2021-12-23 | 8.650 | 8.765 | 8.505 | 8.550 | 7.021 | 401,935 |
| 2021-12-22 | 8.770 | 8.865 | 8.625 | 8.660 | 7.111 | 565,063 |
| 2021-12-21 | 8.640 | 8.755 | 8.485 | 8.740 | 7.177 | 602,001 |
| 2021-12-20 | 8.520 | 8.600 | 8.250 | 8.525 | 7.000 | 799,165 |
| 2021-12-17 | 8.850 | 8.950 | 8.630 | 8.770 | 7.201 | 1,143,729 |
| 2021-12-16 | 8.705 | 8.945 | 8.700 | 8.915 | 7.321 | 1,314,244 |
| 2021-12-15 | 8.700 | 8.890 | 8.525 | 8.560 | 7.029 | 1,142,574 |
| 2021-12-14 | 8.275 | 8.825 | 8.190 | 8.740 | 7.177 | 1,378,268 |
| 2021-12-13 | 8.435 | 8.530 | 8.180 | 8.235 | 6.762 | 889,116 |
| 2021-12-10 | 8.230 | 8.575 | 8.200 | 8.435 | 6.926 | 1,028,326 |
| 2021-12-09 | 8.415 | 8.615 | 8.305 | 8.305 | 6.820 | 1,033,515 |
| 2021-12-08 | 8.325 | 8.495 | 8.080 | 8.415 | 6.910 | 1,374,227 |
| 2021-12-07 | 8.265 | 8.565 | 8.200 | 8.335 | 6.844 | 2,219,115 |
| 2021-12-06 | 7.915 | 8.230 | 7.915 | 8.195 | 6.729 | 1,032,135 |
| 2021-12-03 | 7.625 | 7.945 | 7.605 | 7.910 | 6.495 | 1,207,458 |
| 2021-12-02 | 7.400 | 7.625 | 7.290 | 7.585 | 6.228 | 1,665,364 |
| 2021-12-01 | 7.760 | 7.835 | 7.405 | 7.425 | 6.097 | 2,019,639 |
| 2021-11-30 | 7.760 | 8.040 | 7.625 | 7.750 | 6.364 | 7,502,444 |
| 2021-11-29 | 7.720 | 8.165 | 7.670 | 7.925 | 6.508 | 2,061,003 |
| 2021-11-26 | 7.850 | 8.010 | 7.730 | 7.745 | 6.360 | 2,532,764 |
| 2021-11-25 | 8.345 | 8.375 | 7.810 | 8.220 | 6.750 | 1,940,024 |
| 2021-11-24 | 7.685 | 8.310 | 7.680 | 8.300 | 6.816 | 3,286,252 |
| 2021-11-23 | 7.500 | 7.985 | 7.455 | 7.715 | 6.335 | 3,566,075 |
| 2021-11-22 | 6.930 | 7.585 | 6.855 | 7.550 | 6.200 | 4,207,802 |
| 2021-11-19 | 6.300 | 6.820 | 6.290 | 6.820 | 5.600 | 5,330,683 |
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.