Waga Energy SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	25.400	25.400	23.200	24.550	24.550	7,623
2023-09-26	25.950	26.050	25.600	25.600	25.600	1,330
2023-09-25	27.000	27.000	25.850	26.000	26.000	1,462
2023-09-22	26.300	26.750	26.150	26.750	26.750	803
2023-09-21	27.200	27.900	26.300	26.300	26.300	4,015
2023-09-20	27.600	27.600	27.300	27.300	27.300	1,373
2023-09-19	27.600	27.600	27.200	27.400	27.400	1,598
2023-09-18	27.350	27.650	27.250	27.450	27.450	2,359
2023-09-15	27.400	27.400	27.250	27.350	27.350	856
2023-09-14	27.500	27.650	27.400	27.400	27.400	856
2023-09-13	28.350	28.350	27.500	27.550	27.550	1,501
2023-09-12	28.500	28.500	28.300	28.350	28.350	121
2023-09-11	29.100	29.100	28.150	28.500	28.500	2,484
2023-09-08	28.700	29.100	28.300	29.100	29.100	2,535
2023-09-07	27.800	28.500	27.500	28.500	28.500	1,424
2023-09-06	27.900	27.900	27.400	27.600	27.600	641
2023-09-05	27.200	27.700	27.200	27.700	27.700	1,720
2023-09-04	27.600	27.750	27.150	27.200	27.200	3,055
2023-09-01	28.150	28.150	27.550	27.800	27.800	907
2023-08-31	28.900	29.000	28.050	28.050	28.050	16,749
2023-08-30	28.900	28.900	28.700	28.900	28.900	2,997
2023-08-29	28.900	28.900	28.450	28.900	28.900	1,082
2023-08-28	28.800	28.900	28.550	28.850	28.850	1,389
2023-08-25	28.900	28.900	28.600	28.900	28.900	1,560
2023-08-24	28.750	28.900	28.700	28.900	28.900	1,553
2023-08-23	28.900	29.000	28.750	28.850	28.850	1,370
2023-08-22	29.200	29.250	28.900	28.950	28.950	1,202
2023-08-21	29.450	29.650	29.200	29.200	29.200	1,763
2023-08-18	29.750	29.750	29.050	29.550	29.550	1,296
2023-08-17	29.800	29.900	29.500	29.750	29.750	1,698
2023-08-16	28.600	30.000	28.600	30.000	30.000	3,292
2023-08-15	28.900	29.000	28.750	29.000	29.000	927
2023-08-14	28.900	29.000	28.800	28.900	28.900	1,377
2023-08-11	28.950	29.000	28.700	29.000	29.000	2,406
2023-08-10	28.250	28.850	28.250	28.850	28.850	1,280
2023-08-09	27.750	28.250	27.750	28.250	28.250	1,289
2023-08-08	27.650	27.750	27.550	27.750	27.750	1,375
2023-08-07	27.850	27.850	27.450	27.650	27.650	1,107
2023-08-04	27.600	27.800	27.600	27.750	27.750	165
2023-08-03	28.100	28.100	27.550	27.600	27.600	2,312
2023-08-02	27.800	27.900	27.500	27.750	27.750	833
2023-08-01	28.400	28.400	27.200	28.100	28.100	3,073
2023-07-31	28.600	29.200	28.500	28.500	28.500	6,276
2023-07-28	29.000	29.000	28.800	28.800	28.800	790
2023-07-27	28.950	29.000	28.700	29.000	29.000	1,248
2023-07-26	28.950	28.950	28.300	28.950	28.950	2,409
2023-07-25	28.800	28.950	28.550	28.950	28.950	1,654
2023-07-24	28.550	28.900	28.550	28.600	28.600	1,669
2023-07-21	28.700	28.850	28.550	28.750	28.750	809
2023-07-20	28.400	28.900	28.250	28.500	28.500	2,123
2023-07-19	28.800	28.800	27.800	28.550	28.550	1,894
2023-07-18	28.950	28.950	28.500	28.600	28.600	787
2023-07-17	28.500	29.000	28.500	28.950	28.950	2,878
2023-07-14	28.800	28.800	28.500	28.800	28.800	885
2023-07-13	28.900	28.900	28.600	28.600	28.600	1,708
2023-07-12	29.000	29.200	28.500	28.700	28.700	4,965
2023-07-11	27.900	29.900	27.900	29.000	29.000	10,802
2023-07-10	27.000	27.550	26.800	27.550	27.550	1,973
2023-07-07	26.850	26.850	26.650	26.800	26.800	439
2023-07-06	27.000	27.000	26.400	26.750	26.750	2,272

← NewerPage 14 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.