Waga Energy SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 15.300 | 15.880 | 15.180 | 15.880 | 15.880 | 10,334 |
| 2024-09-04 | 14.400 | 15.260 | 14.380 | 15.180 | 15.180 | 14,157 |
| 2024-09-03 | 14.500 | 14.640 | 14.280 | 14.400 | 14.400 | 3,483 |
| 2024-09-02 | 14.640 | 14.740 | 14.300 | 14.460 | 14.460 | 5,348 |
| 2024-08-30 | 14.800 | 14.800 | 14.560 | 14.700 | 14.700 | 5,531 |
| 2024-08-29 | 14.980 | 15.240 | 14.760 | 14.860 | 14.860 | 5,555 |
| 2024-08-28 | 15.160 | 15.220 | 14.800 | 15.100 | 15.100 | 10,744 |
| 2024-08-27 | 15.200 | 15.360 | 15.180 | 15.280 | 15.280 | 2,445 |
| 2024-08-26 | 15.360 | 15.420 | 15.200 | 15.240 | 15.240 | 4,562 |
| 2024-08-23 | 15.300 | 15.320 | 15.180 | 15.240 | 15.240 | 1,867 |
| 2024-08-22 | 15.460 | 15.460 | 15.220 | 15.320 | 15.320 | 1,459 |
| 2024-08-21 | 15.480 | 15.700 | 15.360 | 15.440 | 15.440 | 2,533 |
| 2024-08-20 | 15.900 | 15.900 | 15.220 | 15.480 | 15.480 | 6,472 |
| 2024-08-19 | 15.960 | 15.960 | 15.760 | 15.900 | 15.900 | 3,261 |
| 2024-08-16 | 15.800 | 15.960 | 15.660 | 15.920 | 15.920 | 493 |
| 2024-08-15 | 15.960 | 15.980 | 15.780 | 15.980 | 15.980 | 3,404 |
| 2024-08-14 | 15.780 | 15.980 | 15.660 | 15.960 | 15.960 | 3,284 |
| 2024-08-13 | 15.600 | 15.900 | 15.520 | 15.900 | 15.900 | 1,978 |
| 2024-08-12 | 15.880 | 15.880 | 15.540 | 15.600 | 15.600 | 3,387 |
| 2024-08-09 | 15.900 | 15.980 | 15.780 | 15.860 | 15.860 | 3,559 |
| 2024-08-08 | 16.000 | 16.000 | 15.840 | 15.920 | 15.920 | 1,905 |
| 2024-08-07 | 15.960 | 16.000 | 15.660 | 16.000 | 16.000 | 11,100 |
| 2024-08-06 | 14.940 | 16.000 | 14.940 | 15.820 | 15.820 | 4,889 |
| 2024-08-05 | 15.900 | 15.900 | 14.160 | 15.000 | 15.000 | 17,200 |
| 2024-08-02 | 15.380 | 15.860 | 15.300 | 15.860 | 15.860 | 6,206 |
| 2024-08-01 | 15.740 | 15.740 | 15.440 | 15.440 | 15.440 | 3,283 |
| 2024-07-31 | 15.820 | 15.820 | 15.580 | 15.740 | 15.740 | 2,314 |
| 2024-07-30 | 16.180 | 16.180 | 15.740 | 15.760 | 15.760 | 3,823 |
| 2024-07-29 | 16.100 | 16.100 | 15.720 | 16.000 | 16.000 | 4,800 |
| 2024-07-26 | 16.060 | 16.180 | 15.900 | 16.000 | 16.000 | 6,352 |
| 2024-07-25 | 16.000 | 16.000 | 15.840 | 16.000 | 16.000 | 8,734 |
| 2024-07-24 | 15.700 | 16.080 | 15.520 | 16.080 | 16.080 | 3,680 |
| 2024-07-23 | 15.360 | 15.580 | 15.300 | 15.540 | 15.540 | 4,377 |
| 2024-07-22 | 15.400 | 15.580 | 15.300 | 15.360 | 15.360 | 5,135 |
| 2024-07-19 | 15.640 | 15.800 | 15.300 | 15.340 | 15.340 | 6,250 |
| 2024-07-18 | 15.600 | 15.600 | 15.400 | 15.580 | 15.580 | 2,525 |
| 2024-07-17 | 15.220 | 15.540 | 15.220 | 15.540 | 15.540 | 7,382 |
| 2024-07-16 | 15.480 | 15.480 | 15.000 | 15.160 | 15.160 | 10,833 |
| 2024-07-15 | 15.680 | 15.820 | 15.320 | 15.420 | 15.420 | 4,579 |
| 2024-07-12 | 15.800 | 15.960 | 15.480 | 15.500 | 15.500 | 4,794 |
| 2024-07-11 | 15.720 | 15.880 | 15.660 | 15.740 | 15.740 | 3,126 |
| 2024-07-10 | 15.600 | 15.680 | 15.340 | 15.540 | 15.540 | 4,826 |
| 2024-07-09 | 16.060 | 16.060 | 15.240 | 15.440 | 15.440 | 14,658 |
| 2024-07-08 | 16.580 | 16.640 | 16.060 | 16.060 | 16.060 | 7,820 |
| 2024-07-05 | 16.300 | 16.500 | 16.240 | 16.480 | 16.480 | 3,309 |
| 2024-07-04 | 16.320 | 16.560 | 16.200 | 16.240 | 16.240 | 6,386 |
| 2024-07-03 | 16.000 | 16.300 | 15.900 | 16.200 | 16.200 | 13,348 |
| 2024-07-02 | 16.100 | 16.100 | 15.800 | 15.880 | 15.880 | 2,924 |
| 2024-07-01 | 16.800 | 16.800 | 15.940 | 16.060 | 16.060 | 10,941 |
| 2024-06-28 | 15.620 | 16.000 | 15.500 | 16.000 | 16.000 | 3,722 |
| 2024-06-27 | 15.400 | 16.140 | 15.400 | 15.500 | 15.500 | 2,949 |
| 2024-06-26 | 15.780 | 15.780 | 15.000 | 15.120 | 15.120 | 11,900 |
| 2024-06-25 | 16.380 | 16.380 | 15.600 | 15.720 | 15.720 | 7,181 |
| 2024-06-24 | 17.320 | 17.320 | 16.140 | 16.380 | 16.380 | 10,706 |
| 2024-06-21 | 16.620 | 17.240 | 16.600 | 17.200 | 17.200 | 8,588 |
| 2024-06-20 | 15.960 | 16.700 | 15.960 | 16.540 | 16.540 | 5,574 |
| 2024-06-19 | 16.340 | 16.340 | 15.400 | 15.960 | 15.960 | 13,915 |
| 2024-06-18 | 17.100 | 17.280 | 16.180 | 16.400 | 16.400 | 10,062 |
| 2024-06-17 | 16.300 | 16.860 | 16.100 | 16.600 | 16.600 | 9,636 |
| 2024-06-14 | 17.120 | 17.320 | 15.980 | 16.600 | 16.600 | 29,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.