Waga Energy SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 15.840 | 15.840 | 15.060 | 15.140 | 15.140 | 12,149 |
| 2024-03-15 | 15.520 | 16.200 | 15.060 | 15.900 | 15.900 | 16,114 |
| 2024-03-14 | 16.720 | 16.720 | 15.500 | 15.500 | 15.500 | 14,389 |
| 2024-03-13 | 17.700 | 17.700 | 16.720 | 16.760 | 16.760 | 8,346 |
| 2024-03-12 | 17.840 | 17.860 | 17.460 | 17.460 | 17.460 | 9,660 |
| 2024-03-11 | 18.000 | 18.160 | 17.520 | 17.940 | 17.940 | 9,758 |
| 2024-03-08 | 17.840 | 17.880 | 17.560 | 17.680 | 17.680 | 10,029 |
| 2024-03-07 | 16.600 | 16.920 | 16.540 | 16.920 | 16.920 | 9,817 |
| 2024-03-06 | 16.800 | 16.920 | 16.520 | 16.600 | 16.600 | 6,807 |
| 2024-03-05 | 16.700 | 16.800 | 16.620 | 16.700 | 16.700 | 5,080 |
| 2024-03-04 | 16.720 | 16.920 | 16.640 | 16.700 | 16.700 | 7,245 |
| 2024-03-01 | 16.900 | 16.940 | 16.400 | 16.620 | 16.620 | 17,785 |
| 2024-02-29 | 18.720 | 18.740 | 16.860 | 17.000 | 17.000 | 169,056 |
| 2024-02-28 | 19.260 | 19.420 | 18.860 | 19.120 | 19.120 | 6,982 |
| 2024-02-27 | 19.800 | 19.800 | 19.200 | 19.360 | 19.360 | 5,825 |
| 2024-02-26 | 20.000 | 20.000 | 19.660 | 19.880 | 19.880 | 10,298 |
| 2024-02-23 | 19.720 | 20.250 | 19.720 | 20.000 | 20.000 | 11,764 |
| 2024-02-22 | 20.300 | 20.600 | 19.600 | 19.600 | 19.600 | 12,850 |
| 2024-02-21 | 21.350 | 21.800 | 20.050 | 20.300 | 20.300 | 13,104 |
| 2024-02-20 | 22.000 | 22.200 | 21.050 | 21.050 | 21.050 | 8,346 |
| 2024-02-19 | 21.850 | 22.400 | 21.550 | 22.000 | 22.000 | 18,707 |
| 2024-02-16 | 22.550 | 22.550 | 21.250 | 21.300 | 21.300 | 14,642 |
| 2024-02-15 | 22.800 | 23.050 | 22.000 | 22.400 | 22.400 | 7,611 |
| 2024-02-14 | 22.000 | 22.800 | 22.000 | 22.650 | 22.650 | 5,302 |
| 2024-02-13 | 21.900 | 22.200 | 21.050 | 21.600 | 21.600 | 14,635 |
| 2024-02-12 | 23.000 | 23.150 | 22.000 | 22.000 | 22.000 | 15,128 |
| 2024-02-09 | 24.200 | 24.200 | 22.500 | 22.700 | 22.700 | 19,662 |
| 2024-02-08 | 25.500 | 26.350 | 24.150 | 24.200 | 24.200 | 6,423 |
| 2024-02-07 | 24.700 | 25.250 | 24.700 | 25.000 | 25.000 | 4,712 |
| 2024-02-06 | 26.200 | 26.200 | 24.200 | 24.800 | 24.800 | 8,355 |
| 2024-02-05 | 24.500 | 26.600 | 24.400 | 26.000 | 26.000 | 9,967 |
| 2024-02-02 | 24.200 | 24.500 | 23.800 | 24.100 | 24.100 | 4,806 |
| 2024-02-01 | 24.000 | 24.600 | 23.600 | 24.200 | 24.200 | 4,225 |
| 2024-01-31 | 26.150 | 26.300 | 23.950 | 23.950 | 23.950 | 10,466 |
| 2024-01-30 | 26.400 | 26.400 | 26.000 | 26.000 | 26.000 | 2,029 |
| 2024-01-29 | 26.600 | 26.600 | 26.200 | 26.250 | 26.250 | 2,987 |
| 2024-01-26 | 26.850 | 26.900 | 25.750 | 26.000 | 26.000 | 3,769 |
| 2024-01-25 | 26.500 | 26.700 | 25.950 | 26.700 | 26.700 | 5,083 |
| 2024-01-24 | 26.300 | 26.300 | 25.900 | 26.150 | 26.150 | 3,798 |
| 2024-01-23 | 26.800 | 27.000 | 26.000 | 26.200 | 26.200 | 13,176 |
| 2024-01-22 | 25.000 | 26.800 | 24.900 | 26.150 | 26.150 | 14,253 |
| 2024-01-19 | 23.900 | 24.750 | 23.900 | 24.750 | 24.750 | 3,955 |
| 2024-01-18 | 24.300 | 24.300 | 23.500 | 23.700 | 23.700 | 2,551 |
| 2024-01-17 | 24.500 | 24.500 | 23.800 | 24.150 | 24.150 | 2,014 |
| 2024-01-16 | 24.550 | 25.000 | 24.350 | 24.350 | 24.350 | 2,251 |
| 2024-01-15 | 24.400 | 24.900 | 23.850 | 24.550 | 24.550 | 5,571 |
| 2024-01-12 | 25.250 | 25.250 | 23.550 | 23.650 | 23.650 | 5,537 |
| 2024-01-11 | 24.000 | 25.150 | 24.000 | 25.150 | 25.150 | 6,665 |
| 2024-01-10 | 23.600 | 24.200 | 23.200 | 23.850 | 23.850 | 5,379 |
| 2024-01-09 | 23.350 | 23.700 | 22.250 | 22.300 | 22.300 | 5,420 |
| 2024-01-08 | 22.800 | 23.150 | 22.800 | 23.000 | 23.000 | 2,135 |
| 2024-01-05 | 24.000 | 24.250 | 23.000 | 23.000 | 23.000 | 2,328 |
| 2024-01-04 | 24.300 | 24.300 | 24.000 | 24.000 | 24.000 | 3,097 |
| 2024-01-03 | 24.500 | 24.500 | 24.000 | 24.100 | 24.100 | 1,878 |
| 2024-01-02 | 25.150 | 25.200 | 24.200 | 24.250 | 24.250 | 2,611 |
| 2023-12-29 | 25.400 | 25.750 | 25.350 | 25.450 | 25.450 | 1,066 |
| 2023-12-28 | 24.900 | 25.800 | 24.900 | 25.500 | 25.500 | 2,394 |
| 2023-12-27 | 24.400 | 25.100 | 24.100 | 25.100 | 25.100 | 2,628 |
| 2023-12-22 | 24.800 | 24.800 | 24.300 | 24.500 | 24.500 | 1,229 |
| 2023-12-21 | 24.100 | 25.200 | 24.100 | 24.500 | 24.500 | 1,664 |
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.