Vallourec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 16.530 | 16.660 | 16.400 | 16.600 | 13.631 | 395,387 |
| 2024-11-28 | 16.200 | 16.575 | 16.145 | 16.530 | 13.574 | 358,787 |
| 2024-11-27 | 16.620 | 16.675 | 16.095 | 16.240 | 13.335 | 667,352 |
| 2024-11-26 | 16.515 | 16.705 | 16.465 | 16.695 | 13.709 | 464,891 |
| 2024-11-25 | 16.700 | 16.935 | 16.490 | 16.625 | 13.652 | 630,009 |
| 2024-11-22 | 16.700 | 16.720 | 16.480 | 16.590 | 13.623 | 334,023 |
| 2024-11-21 | 16.620 | 16.745 | 16.475 | 16.650 | 13.672 | 612,700 |
| 2024-11-20 | 16.495 | 16.825 | 16.335 | 16.585 | 13.619 | 588,201 |
| 2024-11-19 | 16.870 | 17.045 | 16.430 | 16.485 | 13.537 | 714,196 |
| 2024-11-18 | 16.615 | 17.035 | 16.430 | 16.850 | 13.836 | 1,206,034 |
| 2024-11-15 | 15.170 | 16.490 | 14.655 | 16.230 | 13.327 | 1,479,451 |
| 2024-11-14 | 15.110 | 15.410 | 15.110 | 15.260 | 12.531 | 450,620 |
| 2024-11-13 | 15.325 | 15.470 | 15.050 | 15.145 | 12.436 | 449,827 |
| 2024-11-12 | 15.760 | 15.905 | 15.365 | 15.385 | 12.633 | 606,036 |
| 2024-11-11 | 15.950 | 16.135 | 15.850 | 15.915 | 13.069 | 491,899 |
| 2024-11-08 | 15.740 | 15.835 | 15.520 | 15.835 | 13.003 | 506,467 |
| 2024-11-07 | 15.810 | 16.060 | 15.740 | 15.780 | 12.958 | 794,018 |
| 2024-11-06 | 15.400 | 15.680 | 14.910 | 15.580 | 12.793 | 1,419,008 |
| 2024-11-05 | 14.680 | 14.760 | 14.420 | 14.575 | 11.968 | 495,481 |
| 2024-11-04 | 15.100 | 15.240 | 14.785 | 14.885 | 12.223 | 310,219 |
| 2024-11-01 | 15.180 | 15.300 | 15.080 | 15.100 | 12.399 | 440,606 |
| 2024-10-31 | 14.575 | 15.050 | 14.570 | 15.050 | 12.358 | 930,185 |
| 2024-10-30 | 14.435 | 14.650 | 14.310 | 14.600 | 11.989 | 418,375 |
| 2024-10-29 | 14.160 | 14.590 | 14.095 | 14.475 | 11.886 | 631,654 |
| 2024-10-28 | 14.080 | 14.300 | 13.960 | 14.115 | 11.590 | 257,398 |
| 2024-10-25 | 13.870 | 14.180 | 13.855 | 14.150 | 11.619 | 331,543 |
| 2024-10-24 | 13.910 | 14.305 | 13.895 | 13.905 | 11.418 | 264,513 |
| 2024-10-23 | 14.300 | 14.300 | 13.935 | 13.940 | 11.447 | 302,134 |
| 2024-10-22 | 14.140 | 14.335 | 13.995 | 14.335 | 11.771 | 430,224 |
| 2024-10-21 | 14.000 | 14.200 | 14.000 | 14.105 | 11.582 | 277,243 |
| 2024-10-18 | 14.060 | 14.235 | 13.895 | 14.000 | 11.496 | 303,097 |
| 2024-10-17 | 13.960 | 14.030 | 13.765 | 14.000 | 11.496 | 375,872 |
| 2024-10-16 | 13.875 | 14.130 | 13.855 | 13.945 | 11.451 | 301,876 |
| 2024-10-15 | 13.830 | 13.950 | 13.690 | 13.925 | 11.434 | 415,243 |
| 2024-10-14 | 13.845 | 14.085 | 13.780 | 14.050 | 11.537 | 291,056 |
| 2024-10-11 | 13.840 | 13.900 | 13.735 | 13.805 | 11.336 | 214,880 |
| 2024-10-10 | 13.750 | 13.870 | 13.605 | 13.820 | 11.348 | 399,375 |
| 2024-10-09 | 13.615 | 13.800 | 13.550 | 13.750 | 11.291 | 318,951 |
| 2024-10-08 | 14.100 | 14.100 | 13.700 | 13.715 | 11.262 | 534,485 |
| 2024-10-07 | 14.415 | 14.415 | 14.055 | 14.320 | 11.759 | 343,468 |
| 2024-10-04 | 14.145 | 14.460 | 14.145 | 14.350 | 11.783 | 513,991 |
| 2024-10-03 | 14.005 | 14.100 | 13.705 | 14.040 | 11.529 | 349,161 |
| 2024-10-02 | 13.900 | 14.105 | 13.795 | 13.970 | 11.471 | 662,627 |
| 2024-10-01 | 13.615 | 13.750 | 13.300 | 13.660 | 11.217 | 410,569 |
| 2024-09-30 | 13.650 | 13.735 | 13.400 | 13.585 | 11.155 | 526,970 |
| 2024-09-27 | 13.225 | 13.585 | 13.225 | 13.585 | 11.155 | 655,637 |
| 2024-09-26 | 13.445 | 13.465 | 13.100 | 13.185 | 10.827 | 930,880 |
| 2024-09-25 | 13.450 | 13.765 | 13.425 | 13.530 | 11.110 | 453,972 |
| 2024-09-24 | 13.150 | 13.885 | 13.040 | 13.645 | 11.205 | 893,230 |
| 2024-09-23 | 13.770 | 13.800 | 13.460 | 13.615 | 11.180 | 327,816 |
| 2024-09-20 | 14.215 | 14.310 | 13.685 | 13.745 | 11.287 | 778,204 |
| 2024-09-19 | 14.035 | 14.380 | 13.985 | 14.375 | 11.804 | 555,486 |
| 2024-09-18 | 13.890 | 13.935 | 13.770 | 13.815 | 11.344 | 478,530 |
| 2024-09-17 | 13.765 | 13.940 | 13.715 | 13.870 | 11.389 | 524,778 |
| 2024-09-16 | 13.560 | 13.785 | 13.455 | 13.690 | 11.241 | 459,032 |
| 2024-09-13 | 13.400 | 13.665 | 13.350 | 13.590 | 11.159 | 434,776 |
| 2024-09-12 | 13.405 | 13.505 | 13.285 | 13.450 | 11.044 | 396,795 |
| 2024-09-11 | 13.245 | 13.460 | 13.090 | 13.180 | 10.823 | 559,206 |
| 2024-09-10 | 13.530 | 13.605 | 13.235 | 13.255 | 10.884 | 316,192 |
| 2024-09-09 | 13.585 | 13.700 | 13.525 | 13.595 | 11.163 | 184,954 |
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.