Vallourec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 6.745 | 6.745 | 6.005 | 6.220 | 5.108 | 8,038,491 |
| 2021-11-17 | 7.290 | 7.290 | 7.130 | 7.265 | 5.966 | 998,614 |
| 2021-11-16 | 7.255 | 7.375 | 7.195 | 7.250 | 5.953 | 1,342,999 |
| 2021-11-15 | 7.000 | 7.315 | 6.990 | 7.240 | 5.945 | 1,348,522 |
| 2021-11-12 | 6.825 | 7.060 | 6.765 | 7.020 | 5.764 | 1,390,557 |
| 2021-11-11 | 6.870 | 6.900 | 6.760 | 6.760 | 5.551 | 1,201,578 |
| 2021-11-10 | 6.900 | 7.070 | 6.875 | 6.900 | 5.666 | 1,297,682 |
| 2021-11-09 | 7.030 | 7.030 | 6.840 | 6.875 | 5.645 | 1,060,408 |
| 2021-11-08 | 7.050 | 7.240 | 6.915 | 6.990 | 5.740 | 1,557,484 |
| 2021-11-05 | 6.955 | 7.025 | 6.790 | 6.995 | 5.744 | 2,058,333 |
| 2021-11-04 | 6.945 | 7.225 | 6.900 | 6.955 | 5.711 | 1,596,212 |
| 2021-11-03 | 7.000 | 7.100 | 6.900 | 6.900 | 5.666 | 971,058 |
| 2021-11-02 | 7.070 | 7.175 | 6.920 | 6.975 | 5.728 | 1,142,293 |
| 2021-11-01 | 6.950 | 7.160 | 6.910 | 7.015 | 5.760 | 822,100 |
| 2021-10-29 | 7.150 | 7.285 | 6.890 | 6.900 | 5.666 | 1,413,737 |
| 2021-10-28 | 7.265 | 7.285 | 7.090 | 7.105 | 5.834 | 1,474,635 |
| 2021-10-27 | 7.600 | 7.600 | 7.270 | 7.350 | 6.035 | 1,236,528 |
| 2021-10-26 | 7.505 | 7.675 | 7.400 | 7.600 | 6.241 | 1,671,265 |
| 2021-10-25 | 7.375 | 7.510 | 7.275 | 7.320 | 6.011 | 1,045,904 |
| 2021-10-22 | 7.260 | 7.390 | 7.145 | 7.310 | 6.003 | 1,243,745 |
| 2021-10-21 | 7.490 | 7.550 | 7.280 | 7.300 | 5.994 | 1,310,044 |
← NewerPage 22 of 22 · 1,281 trading days
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.