Waga Energy SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 18.700 | 18.740 | 17.280 | 17.320 | 17.320 | 13,872 |
| 2024-06-12 | 18.000 | 18.180 | 17.820 | 18.160 | 18.160 | 9,177 |
| 2024-06-11 | 17.900 | 18.060 | 17.800 | 17.880 | 17.880 | 8,972 |
| 2024-06-10 | 18.240 | 18.480 | 17.920 | 18.000 | 18.000 | 9,204 |
| 2024-06-07 | 19.420 | 19.720 | 18.200 | 18.380 | 18.380 | 20,291 |
| 2024-06-06 | 20.300 | 20.300 | 19.220 | 19.220 | 19.220 | 25,215 |
| 2024-06-05 | 18.600 | 20.450 | 18.600 | 20.300 | 20.300 | 36,456 |
| 2024-06-04 | 19.260 | 19.260 | 18.360 | 18.500 | 18.500 | 19,304 |
| 2024-06-03 | 18.200 | 19.340 | 18.180 | 19.320 | 19.320 | 22,583 |
| 2024-05-31 | 17.520 | 18.080 | 16.660 | 17.940 | 17.940 | 25,343 |
| 2024-05-30 | 17.600 | 17.840 | 16.840 | 17.420 | 17.420 | 20,871 |
| 2024-05-29 | 17.300 | 18.520 | 17.240 | 17.620 | 17.620 | 29,575 |
| 2024-05-28 | 15.700 | 16.800 | 15.700 | 16.800 | 16.800 | 17,202 |
| 2024-05-27 | 15.780 | 15.780 | 15.300 | 15.640 | 15.640 | 12,923 |
| 2024-05-24 | 15.480 | 15.700 | 15.400 | 15.680 | 15.680 | 9,873 |
| 2024-05-23 | 15.940 | 15.940 | 15.420 | 15.420 | 15.420 | 16,038 |
| 2024-05-22 | 15.500 | 15.980 | 15.460 | 15.880 | 15.880 | 11,262 |
| 2024-05-21 | 15.680 | 15.840 | 15.260 | 15.460 | 15.460 | 9,302 |
| 2024-05-20 | 15.900 | 16.040 | 15.600 | 15.620 | 15.620 | 9,839 |
| 2024-05-17 | 15.980 | 15.980 | 15.700 | 15.880 | 15.880 | 7,275 |
| 2024-05-16 | 16.000 | 16.000 | 15.640 | 15.860 | 15.860 | 8,447 |
| 2024-05-15 | 16.000 | 16.060 | 15.860 | 15.940 | 15.940 | 11,027 |
| 2024-05-14 | 16.400 | 16.400 | 15.640 | 15.900 | 15.900 | 10,953 |
| 2024-05-13 | 16.500 | 16.600 | 16.040 | 16.200 | 16.200 | 12,395 |
| 2024-05-10 | 16.660 | 16.700 | 16.400 | 16.400 | 16.400 | 3,895 |
| 2024-05-09 | 16.900 | 16.940 | 16.420 | 16.460 | 16.460 | 2,192 |
| 2024-05-08 | 16.740 | 16.860 | 16.700 | 16.700 | 16.700 | 2,417 |
| 2024-05-07 | 17.000 | 17.120 | 16.680 | 16.740 | 16.740 | 6,929 |
| 2024-05-06 | 16.380 | 17.400 | 16.380 | 16.960 | 16.960 | 12,370 |
| 2024-05-03 | 15.920 | 16.280 | 15.820 | 16.280 | 16.280 | 7,644 |
| 2024-05-02 | 15.880 | 16.000 | 15.800 | 15.900 | 15.900 | 3,385 |
| 2024-04-30 | 16.000 | 16.300 | 15.800 | 15.980 | 15.980 | 5,366 |
| 2024-04-29 | 16.700 | 16.860 | 16.180 | 16.400 | 16.400 | 3,948 |
| 2024-04-26 | 16.500 | 17.000 | 15.980 | 16.560 | 16.560 | 10,032 |
| 2024-04-25 | 16.640 | 16.640 | 15.900 | 16.220 | 16.220 | 13,066 |
| 2024-04-24 | 17.000 | 17.240 | 16.520 | 16.620 | 16.620 | 5,027 |
| 2024-04-23 | 16.500 | 16.900 | 16.500 | 16.900 | 16.900 | 5,927 |
| 2024-04-22 | 15.980 | 16.440 | 15.580 | 16.440 | 16.440 | 11,819 |
| 2024-04-19 | 16.000 | 16.000 | 15.440 | 15.760 | 15.760 | 3,066 |
| 2024-04-18 | 16.000 | 16.000 | 15.600 | 15.900 | 15.900 | 5,683 |
| 2024-04-17 | 15.340 | 15.940 | 15.320 | 15.900 | 15.900 | 8,626 |
| 2024-04-16 | 15.700 | 15.700 | 15.120 | 15.340 | 15.340 | 10,069 |
| 2024-04-15 | 16.300 | 16.300 | 15.300 | 15.940 | 15.940 | 15,367 |
| 2024-04-12 | 15.800 | 16.200 | 15.680 | 16.140 | 16.140 | 12,694 |
| 2024-04-11 | 16.000 | 16.260 | 15.500 | 15.620 | 15.620 | 15,931 |
| 2024-04-10 | 15.440 | 15.720 | 15.200 | 15.360 | 15.360 | 9,250 |
| 2024-04-09 | 15.520 | 15.520 | 15.120 | 15.200 | 15.200 | 5,204 |
| 2024-04-08 | 15.500 | 15.540 | 14.900 | 15.400 | 15.400 | 13,382 |
| 2024-04-05 | 16.000 | 16.000 | 15.060 | 15.300 | 15.300 | 16,239 |
| 2024-04-04 | 16.500 | 17.040 | 15.760 | 15.860 | 15.860 | 22,071 |
| 2024-04-03 | 16.000 | 16.700 | 15.400 | 16.460 | 16.460 | 28,250 |
| 2024-04-02 | 16.580 | 16.680 | 15.800 | 15.900 | 15.900 | 39,475 |
| 2024-03-28 | 15.400 | 16.680 | 14.680 | 15.900 | 15.900 | 47,056 |
| 2024-03-27 | 13.840 | 15.000 | 13.760 | 15.000 | 15.000 | 29,132 |
| 2024-03-26 | 13.500 | 14.580 | 13.500 | 13.780 | 13.780 | 34,190 |
| 2024-03-25 | 13.360 | 13.860 | 13.240 | 13.400 | 13.400 | 76,633 |
| 2024-03-22 | 13.740 | 14.000 | 13.140 | 13.200 | 13.200 | 28,649 |
| 2024-03-21 | 14.400 | 14.620 | 13.400 | 13.400 | 13.400 | 50,648 |
| 2024-03-20 | 14.300 | 14.900 | 13.500 | 13.500 | 13.500 | 24,642 |
| 2024-03-19 | 15.140 | 15.280 | 13.880 | 14.220 | 14.220 | 16,588 |
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.