Waga Energy SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	24.500	24.600	24.000	24.350	24.350	1,803
2023-12-19	25.250	25.500	24.400	24.700	24.700	5,916
2023-12-18	25.400	25.400	24.300	25.250	25.250	3,771
2023-12-15	23.300	25.400	23.300	25.350	25.350	8,890
2023-12-14	23.350	23.700	22.950	23.300	23.300	7,966
2023-12-13	22.800	23.250	22.500	23.050	23.050	2,801
2023-12-12	23.000	23.000	21.800	23.000	23.000	4,077
2023-12-11	22.600	23.000	22.250	22.400	22.400	4,441
2023-12-08	22.500	23.400	22.200	23.000	23.000	5,363
2023-12-07	22.100	23.000	22.000	22.500	22.500	4,780
2023-12-06	22.200	22.500	21.800	22.150	22.150	4,062
2023-12-05	22.400	22.400	21.800	22.100	22.100	1,622
2023-12-04	22.300	22.700	22.050	22.100	22.100	1,680
2023-12-01	22.350	22.350	22.050	22.050	22.050	2,999
2023-11-30	23.000	23.250	22.350	22.350	22.350	14,726
2023-11-29	22.850	23.150	22.650	22.800	22.800	819
2023-11-28	22.800	23.150	22.700	22.850	22.850	2,067
2023-11-27	23.100	23.100	22.700	23.000	23.000	900
2023-11-24	23.000	23.000	22.900	23.000	23.000	5,086
2023-11-23	23.200	23.200	23.000	23.000	23.000	2,118
2023-11-22	23.650	23.650	23.050	23.150	23.150	2,008
2023-11-21	23.450	23.650	23.250	23.250	23.250	12,020
2023-11-20	23.500	23.900	23.300	23.450	23.450	1,911
2023-11-17	24.200	24.200	23.200	23.250	23.250	6,355
2023-11-16	25.000	25.000	24.000	24.200	24.200	5,783
2023-11-15	24.900	24.900	24.400	24.600	24.600	1,615
2023-11-14	25.500	25.500	24.500	24.600	24.600	3,183
2023-11-13	26.000	26.300	25.000	25.350	25.350	6,013
2023-11-10	25.000	25.250	24.600	24.600	24.600	1,869
2023-11-09	24.900	25.100	24.700	24.700	24.700	1,516
2023-11-08	24.000	24.850	23.850	24.650	24.650	4,692
2023-11-07	23.850	23.850	23.450	23.850	23.850	856
2023-11-06	23.300	23.400	23.100	23.300	23.300	1,678
2023-11-03	22.400	23.100	22.300	23.000	23.000	12,292
2023-11-02	22.200	22.450	21.800	22.200	22.200	2,872
2023-11-01	22.100	23.000	21.800	21.950	21.950	1,755
2023-10-31	22.800	22.800	21.800	21.800	21.800	927
2023-10-30	22.000	22.100	21.800	22.000	22.000	2,711
2023-10-27	22.200	22.200	21.900	22.000	22.000	1,697
2023-10-26	22.200	22.450	21.900	21.950	21.950	2,843
2023-10-25	23.000	23.000	22.400	22.400	22.400	1,509
2023-10-24	23.150	23.350	23.000	23.000	23.000	2,332
2023-10-23	23.250	23.350	23.000	23.150	23.150	1,495
2023-10-20	23.700	23.850	23.250	23.250	23.250	1,080
2023-10-19	24.050	24.200	23.400	23.400	23.400	2,279
2023-10-18	24.950	25.000	24.100	24.100	24.100	2,809
2023-10-17	25.900	26.000	24.150	24.950	24.950	2,287
2023-10-16	25.800	26.700	25.600	25.600	25.600	2,666
2023-10-13	25.250	25.950	25.250	25.550	25.550	2,330
2023-10-12	25.200	25.750	25.200	25.250	25.250	2,078
2023-10-11	25.150	25.200	25.000	25.000	25.000	886
2023-10-10	25.100	25.400	24.900	25.000	25.000	707
2023-10-09	24.250	24.900	24.250	24.900	24.900	2,141
2023-10-06	24.650	25.050	24.450	24.450	24.450	1,310
2023-10-05	24.600	25.000	24.500	24.650	24.650	3,018
2023-10-04	24.200	24.800	24.200	24.500	24.500	1,425
2023-10-03	25.300	25.400	24.000	24.000	24.000	3,250
2023-10-02	24.400	25.400	24.200	25.200	25.200	2,098
2023-09-29	25.000	25.150	24.100	24.100	24.100	6,958
2023-09-28	25.000	25.000	23.600	23.700	23.700	13,025

← NewerPage 13 of 22 · 1,275 trading daysOlder →

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.