Vallourec S.A. ( VLOUF) - Price History
Monthly price history for VLOUF (Vallourec S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $20.55 | $20.55 |
| September 2026 | $21.60 | $21.60 |
| August 2026 | $20.11 | $20.11 |
| July 2026 | $19.83 | $24.55 |
| June 2026 | $19.57 | $24.22 |
| May 2026 | $23.05 | $28.54 |
| April 2026 | $24.36 | $30.16 |
| March 2026 | $19.08 | $23.63 |
| February 2026 | $18.09 | $22.40 |
| January 2026 | $16.77 | $20.77 |
| December 2025 | $14.30 | $17.70 |
| November 2025 | $14.87 | $18.41 |
| October 2025 | $14.94 | $18.50 |
| September 2025 | $15.30 | $18.95 |
| August 2025 | $19.50 | $19.50 |
| July 2025 | $15.75 | $19.50 |
| June 2025 | $14.59 | $18.06 |
| May 2025 | $14.28 | $17.68 |
| April 2025 | $13.46 | $18.37 |
| March 2025 | $13.57 | $18.52 |
| February 2025 | $14.29 | $19.50 |
| January 2025 | $13.86 | $18.91 |
| December 2024 | $12.37 | $16.88 |
| November 2024 | $12.99 | $17.73 |
| October 2024 | $11.87 | $16.20 |
| September 2024 | $11.25 | $15.35 |
| August 2024 | $11.11 | $15.16 |
| July 2024 | $11.48 | $15.67 |
| June 2024 | $11.34 | $15.47 |
| May 2024 | $12.87 | $17.56 |
| April 2024 | $13 | $17.74 |
| March 2024 | $13.69 | $18.68 |
| February 2024 | $10.25 | $13.98 |
| January 2024 | $11.03 | $15.05 |
| December 2023 | $11.50 | $15.69 |
| November 2023 | $9.57 | $13.06 |
| October 2023 | $8.52 | $11.62 |
| September 2023 | $9.38 | $12.80 |
| August 2023 | $9.08 | $12.39 |
| July 2023 | $9.67 | $13.19 |
| June 2023 | $8 | $10.92 |
| May 2023 | $7.84 | $10.69 |
| April 2023 | $7.91 | $10.79 |
| March 2023 | $9.15 | $12.48 |
| February 2023 | $10.87 | $14.83 |
| January 2023 | $10.81 | $14.75 |
| December 2022 | $9.54 | $13.01 |
| November 2022 | $8.56 | $11.68 |
| October 2022 | $7.85 | $10.72 |
| September 2022 | $6.68 | $9.11 |
| August 2022 | $6.95 | $9.48 |
| July 2022 | $6.93 | $9.45 |
| June 2022 | $9.72 | $13.26 |
| May 2022 | $10.31 | $14.07 |
| April 2022 | $8.46 | $11.55 |
| March 2022 | $9.38 | $12.80 |
| February 2022 | $7.15 | $9.75 |
| December 2021 | $7.03 | $9.59 |
| November 2021 | $5.95 | $8.12 |
| October 2021 | $6.27 | $8.56 |
| September 2021 | $5.70 | $7.77 |
| August 2021 | $6.71 | $9.16 |
| July 2021 | $6.86 | $9.36 |
| June 2021 | $6.87 | $9.37 |
| April 2021 | $8.12 | $32.07 |
| March 2021 | $9.61 | $37.99 |
| February 2021 | $11.39 | $45 |
| January 2021 | $8.95 | $35.35 |
| December 2020 | $8.22 | $32.47 |
| November 2020 | $8.62 | $34.05 |
| October 2020 | $3.40 | $13.43 |
| September 2020 | $6.13 | $24.22 |
| August 2020 | $8.31 | $32.84 |
| July 2020 | $8.45 | $33.39 |
| June 2020 | $11.85 | $46.84 |
| May 2020 | $9.12 | $36.03 |
| April 2020 | $11.34 | $1.12 |
| March 2020 | $10.22 | $1.01 |
| February 2020 | $18.58 | $1.84 |
| January 2020 | $25.81 | $2.55 |
| December 2019 | $24.30 | $2.40 |
| November 2019 | $26.83 | $2.65 |
| October 2019 | $26.32 | $2.60 |
| September 2019 | $27.23 | $2.69 |
| August 2019 | $26.93 | $2.66 |
| July 2019 | $35.23 | $3.48 |
| June 2019 | $28.70 | $2.84 |
| May 2019 | $24.60 | $2.43 |
| April 2019 | $27.41 | $2.71 |
| March 2019 | $24.90 | $2.46 |
| February 2019 | $24.67 | $2.44 |
| January 2019 | $20.55 | $2.03 |
| December 2018 | $18.32 | $1.81 |
| November 2018 | $24.70 | $2.44 |
| October 2018 | $46.97 | $4.64 |
| September 2018 | $57.34 | $5.66 |
| August 2018 | $56.59 | $5.59 |
| July 2018 | $67.62 | $6.68 |
| June 2018 | $59.32 | $5.86 |
| May 2018 | $73.90 | $7.30 |
| April 2018 | $65.80 | $6.50 |
| March 2018 | $51.83 | $5.12 |
| February 2018 | $56.69 | $5.60 |
| January 2018 | $68.73 | $6.79 |
| December 2017 | $55.57 | $5.49 |
| November 2017 | $52.84 | $5.22 |
| September 2017 | $58.10 | $5.74 |
| August 2017 | $55.68 | $5.50 |
| July 2017 | $64.38 | $6.36 |
| June 2017 | $62.36 | $6.16 |
| May 2017 | $64.28 | $6.35 |
| April 2017 | $64.99 | $6.42 |
| March 2017 | $67.01 | $6.62 |
| February 2017 | $57.30 | $5.66 |
| January 2017 | $77.54 | $7.66 |
| December 2016 | $62.26 | $6.15 |
| November 2016 | $55.47 | $5.48 |
| October 2016 | $50.61 | $5 |
| September 2016 | $46.56 | $4.60 |
| August 2016 | $49.20 | $4.86 |
| July 2016 | $36.64 | $3.62 |
| June 2016 | $32.90 | $3.25 |
| May 2016 | $39.68 | $3.92 |
| April 2016 | $52.64 | $5.20 |
| March 2016 | $50.69 | $8.33 |
| February 2016 | $31.64 | $5.20 |
| January 2016 | $29.64 | $4.87 |
| December 2015 | $58.12 | $9.55 |
| November 2015 | $60.86 | $10 |
| October 2015 | $68.89 | $11.32 |
| September 2015 | $62.07 | $10.20 |
| August 2015 | $76.37 | $12.55 |
| July 2015 | $102.12 | $16.78 |
| June 2015 | $125.48 | $20.62 |
| May 2015 | $141.80 | $24.11 |
| April 2015 | $150.25 | $25.54 |
| March 2015 | $147.89 | $25.14 |
| February 2015 | $137.96 | $23.45 |
| January 2015 | $128.49 | $21.84 |
| December 2014 | $159.18 | $27.06 |
| November 2014 | $218.46 | $37.14 |
| October 2014 | $214.05 | $36.39 |
| September 2014 | $265.80 | $45.19 |
| August 2014 | $264.03 | $44.89 |
| July 2014 | $247.27 | $42.04 |
| June 2014 | $257.04 | $43.70 |
| May 2014 | $309.14 | $52.69 |
| April 2014 | $344.63 | $58.74 |
| March 2014 | $315.89 | $53.84 |
| February 2014 | $321.46 | $54.79 |
| January 2014 | $295.36 | $50.34 |
| December 2013 | $321.17 | $54.74 |
| November 2013 | $333.05 | $56.76 |
| October 2013 | $351.96 | $59.98 |
| September 2013 | $359.59 | $61.28 |
| August 2013 | $372.20 | $63.43 |
| July 2013 | $312.96 | $53.34 |
| June 2013 | $299.17 | $50.99 |
| May 2013 | $317.88 | $54.91 |
| April 2013 | $269.12 | $46.49 |
| March 2013 | $291.82 | $50.41 |
| February 2013 | $308.15 | $53.23 |
| January 2013 | $321.50 | $55.54 |
| December 2012 | $304.08 | $52.53 |
| November 2012 | $300.08 | $51.84 |
| October 2012 | $249.37 | $43.08 |
| September 2012 | $253.15 | $43.73 |
| August 2012 | $276.68 | $47.80 |
| July 2012 | $248.86 | $42.99 |
| June 2012 | $231.50 | $39.99 |
| May 2012 | $208.28 | $37.29 |
| April 2012 | $305.72 | $54.74 |
| March 2012 | $351.51 | $62.93 |
| February 2012 | $405.34 | $72.57 |
| January 2012 | $377.59 | $67.60 |
| December 2011 | $367.98 | $65.88 |
| November 2011 | $375.80 | $67.28 |
| October 2011 | $383.79 | $68.71 |
| September 2011 | $360.72 | $64.58 |
| August 2011 | $444.48 | $79.58 |
| July 2011 | $642.49 | $115.03 |
| June 2011 | $674.34 | $122.02 |
| May 2011 | $654.45 | $118.42 |
| April 2011 | $677.11 | $122.52 |
| March 2011 | $619.92 | $112.17 |
| February 2011 | $607.76 | $109.97 |
| January 2011 | $594.23 | $107.52 |
| December 2010 | $571.85 | $103.47 |
| November 2010 | $534.28 | $96.68 |
| October 2010 | $564.12 | $102.07 |
| September 2010 | $558.04 | $100.97 |
| August 2010 | $511.08 | $92.48 |
| July 2010 | $535.66 | $96.92 |
| June 2010 | $488.12 | $176.64 |
| May 2010 | $484.14 | $185.75 |
| April 2010 | $497.70 | $190.95 |
| March 2010 | $513.43 | $196.99 |
| February 2010 | $474.24 | $181.95 |
| January 2010 | $435.42 | $167.06 |
| December 2009 | $480.50 | $184.35 |
| November 2009 | $453.68 | $174.06 |
| October 2009 | $411.97 | $158.06 |
| September 2009 | $492.49 | $188.96 |
| August 2009 | $402.59 | $154.46 |
| July 2009 | $336.92 | $129.27 |
| June 2009 | $311.16 | $119.38 |
| May 2009 | $250.86 | $112.17 |
| April 2009 | $234.77 | $104.97 |
| March 2009 | $202.24 | $90.43 |
| February 2009 | $194.52 | $86.98 |
| January 2009 | $226.94 | $101.47 |
| December 2008 | $236.44 | $105.72 |
| November 2008 | $233.65 | $104.47 |
| October 2008 | $232.53 | $103.97 |
| September 2008 | $440.47 | $196.95 |
| August 2008 | $582.07 | $260.26 |
| July 2008 | $637.22 | $284.93 |
| June 2008 | $770.26 | $344.41 |
| May 2008 | $638.43 | $311.52 |
| February 2008 | $430.26 | $209.95 |
| January 2008 | $511.70 | $249.69 |
| December 2007 | $538.75 | $262.88 |
| November 2007 | $572.46 | $279.33 |
| October 2007 | $594.17 | $289.93 |
| September 2007 | $578.19 | $282.13 |
| August 2007 | $560.37 | $273.43 |
| July 2007 | $538.85 | $262.93 |
| June 2007 | $630.03 | $307.42 |
| May 2007 | $624.91 | $304.92 |
| April 2007 | $591.96 | $288.85 |
| March 2007 | $450.75 | $219.94 |
| January 2007 | $534.76 | $260.93 |
| October 2006 | $501.97 | $244.94 |
| September 2006 | $468.51 | $228.61 |
| August 2006 | $461.48 | $225.18 |
| July 2006 | $2,489.30 | $6,073.26 |
VLOUF
Price: $20.55
52 week price:
Dividend Yield: 11.50%
5-year range yield:
Forward Dividend Yield: 9.82%
Payout Ratio Range:
Dividend Per Share: 2.02 USD
Earnings Per Share: 1.54 USD
P/E Ratio: 14.03
Exchange: PNK
Sector: Basic Materials
Industry: Steel
Market Capitalization: 4.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2