Waga Energy SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	27.300	27.600	26.900	26.900	26.900	3,726
2023-07-04	28.800	29.000	27.450	27.500	27.500	3,031
2023-07-03	29.000	29.400	28.450	28.900	28.900	3,399
2023-06-30	27.550	28.850	27.550	28.800	28.800	4,969
2023-06-29	26.400	27.650	26.300	27.550	27.550	3,151
2023-06-28	27.650	27.650	26.500	26.500	26.500	4,643
2023-06-27	28.100	28.100	27.050	27.250	27.250	4,179
2023-06-26	29.950	30.000	27.750	28.300	28.300	10,638
2023-06-23	28.600	29.950	28.400	29.950	29.950	12,247
2023-06-22	26.500	28.450	26.450	28.450	28.450	9,950
2023-06-21	26.200	26.400	25.950	26.350	26.350	1,202
2023-06-20	25.950	26.600	25.800	26.150	26.150	2,984
2023-06-19	26.100	26.150	25.700	26.000	26.000	962
2023-06-16	26.350	26.350	26.050	26.100	26.100	2,720
2023-06-15	26.200	26.300	25.850	26.150	26.150	3,249
2023-06-14	26.450	26.500	26.000	26.500	26.500	1,150
2023-06-13	26.200	26.350	25.950	26.000	26.000	2,856
2023-06-12	26.550	26.600	26.150	26.150	26.150	4,764
2023-06-09	26.900	26.950	26.550	26.550	26.550	2,257
2023-06-08	26.800	26.950	26.650	26.800	26.800	5,683
2023-06-07	26.450	26.800	26.450	26.700	26.700	3,049
2023-06-06	26.300	26.400	26.150	26.150	26.150	4,990
2023-06-05	26.300	26.400	26.150	26.300	26.300	2,777
2023-06-02	26.750	26.750	26.350	26.350	26.350	2,775
2023-06-01	25.750	26.800	25.650	26.550	26.550	3,248
2023-05-31	28.450	28.450	24.700	25.750	25.750	16,682
2023-05-30	26.500	28.900	26.500	27.700	27.700	20,471
2023-05-29	26.100	26.500	26.000	26.500	26.500	2,822
2023-05-26	22.300	26.150	22.300	26.150	26.150	16,815
2023-05-25	22.000	22.350	21.900	22.000	22.000	1,954
2023-05-24	22.000	22.300	21.650	21.850	21.850	1,973
2023-05-23	22.500	22.500	21.350	21.900	21.900	8,465
2023-05-22	22.750	22.750	22.400	22.400	22.400	6,754
2023-05-19	23.000	23.500	22.750	22.750	22.750	4,314
2023-05-18	22.400	23.250	22.000	22.600	22.600	7,915
2023-05-17	22.750	22.800	22.250	22.600	22.600	2,400
2023-05-16	23.000	23.000	22.600	22.800	22.800	2,472
2023-05-15	22.650	23.050	22.600	22.800	22.800	1,708
2023-05-12	22.200	22.600	22.200	22.550	22.550	1,105
2023-05-11	21.950	22.200	21.750	22.200	22.200	3,282
2023-05-10	22.900	22.900	21.900	21.950	21.950	12,181
2023-05-09	22.700	23.350	22.600	22.750	22.750	8,049
2023-05-08	22.350	22.600	22.250	22.600	22.600	1,388
2023-05-05	22.400	22.450	21.100	22.200	22.200	3,815
2023-05-04	23.050	23.200	22.200	22.200	22.200	4,658
2023-05-03	24.000	24.000	23.000	23.000	23.000	3,762
2023-05-02	24.000	24.550	23.700	23.800	23.800	4,951
2023-04-28	25.400	25.750	23.150	23.800	23.800	10,934
2023-04-27	20.800	24.250	20.700	24.250	24.250	16,193
2023-04-26	20.900	20.900	20.000	20.050	20.050	5,945
2023-04-25	21.900	21.900	20.250	21.000	21.000	9,455
2023-04-24	22.500	22.500	21.600	21.650	21.650	1,780
2023-04-21	21.750	22.650	21.750	22.200	22.200	2,948
2023-04-20	22.400	22.400	21.100	21.800	21.800	7,959
2023-04-19	22.450	22.650	22.050	22.250	22.250	2,404
2023-04-18	22.000	22.300	22.000	22.250	22.250	1,453
2023-04-17	22.900	22.900	22.000	22.100	22.100	3,963
2023-04-14	22.400	23.200	22.400	22.500	22.500	2,207
2023-04-13	22.900	22.900	22.150	22.700	22.700	4,099
2023-04-12	22.500	22.700	22.250	22.650	22.650	2,357

← NewerPage 15 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.