Waga Energy SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	22.300	22.700	22.150	22.200	22.200	5,861
2023-04-06	22.650	22.950	22.100	22.150	22.150	4,366
2023-04-05	23.400	23.600	22.650	22.650	22.650	2,576
2023-04-04	25.000	25.000	23.400	23.400	23.400	3,330
2023-04-03	24.600	25.000	24.250	24.850	24.850	2,277
2023-03-31	24.000	24.900	23.500	24.550	24.550	6,722
2023-03-30	23.000	24.600	23.000	23.750	23.750	15,810
2023-03-29	23.750	23.850	21.550	22.600	22.600	9,483
2023-03-28	25.300	25.300	23.650	23.650	23.650	4,495
2023-03-27	25.250	25.250	25.000	25.000	25.000	2,170
2023-03-24	25.800	25.850	25.250	25.250	25.250	4,639
2023-03-23	25.900	25.950	25.700	25.900	25.900	5,574
2023-03-22	26.200	26.200	25.500	25.950	25.950	5,295
2023-03-21	26.200	26.200	25.650	26.000	26.000	8,355
2023-03-20	25.500	26.200	25.400	26.000	26.000	5,084
2023-03-17	25.300	25.950	25.300	25.750	25.750	13,986
2023-03-16	25.700	25.700	25.100	25.650	25.650	5,720
2023-03-15	25.200	25.700	25.100	25.400	25.400	4,683
2023-03-14	25.500	25.500	25.150	25.200	25.200	2,846
2023-03-13	26.400	26.450	25.300	25.300	25.300	4,270
2023-03-10	26.000	26.450	25.950	26.450	26.450	2,082
2023-03-09	26.200	26.500	26.000	26.000	26.000	4,595
2023-03-08	26.400	26.500	26.250	26.250	26.250	1,171
2023-03-07	26.150	26.500	26.150	26.500	26.500	4,422
2023-03-06	26.550	26.800	26.150	26.200	26.200	2,779
2023-03-03	27.200	27.200	26.450	26.500	26.500	5,095
2023-03-02	27.700	27.700	26.950	26.950	26.950	2,016
2023-03-01	27.650	27.850	27.300	27.450	27.450	24,020
2023-02-28	27.400	27.500	27.100	27.100	27.100	2,471
2023-02-27	27.200	27.450	26.900	27.450	27.450	844
2023-02-24	27.450	27.450	26.550	27.200	27.200	1,686
2023-02-23	27.200	27.600	26.650	27.450	27.450	3,450
2023-02-22	27.450	27.450	26.800	27.200	27.200	4,126
2023-02-21	27.750	27.750	27.300	27.500	27.500	1,450
2023-02-20	27.750	27.750	27.250	27.600	27.600	1,111
2023-02-17	27.300	27.600	27.250	27.500	27.500	987
2023-02-16	27.950	28.100	26.900	27.000	27.000	5,529
2023-02-15	28.100	28.250	27.700	27.950	27.950	868
2023-02-14	28.500	28.500	28.000	28.000	28.000	4,836
2023-02-13	28.400	28.650	28.200	28.350	28.350	7,239
2023-02-10	28.000	28.400	28.000	28.400	28.400	5,834
2023-02-09	28.200	28.650	28.000	28.100	28.100	5,360
2023-02-08	28.500	28.500	28.100	28.100	28.100	7,728
2023-02-07	28.600	28.600	28.300	28.300	28.300	846
2023-02-06	28.200	28.550	28.200	28.300	28.300	3,075
2023-02-03	28.500	28.550	28.000	28.450	28.450	2,429
2023-02-02	28.500	28.550	28.200	28.500	28.500	2,660
2023-02-01	28.450	28.550	28.000	28.250	28.250	1,633
2023-01-31	28.500	28.500	27.900	28.000	28.000	1,683
2023-01-30	28.500	29.150	28.400	28.700	28.700	13,396
2023-01-27	28.500	28.500	27.850	28.200	28.200	1,426
2023-01-26	28.700	28.700	28.000	28.500	28.500	1,737
2023-01-25	28.700	28.700	28.050	28.450	28.450	912
2023-01-24	28.000	28.900	28.000	28.500	28.500	1,519
2023-01-23	27.800	28.450	27.800	28.350	28.350	1,600
2023-01-20	28.200	28.750	27.450	28.350	28.350	6,493
2023-01-19	28.650	28.700	27.900	28.150	28.150	2,009
2023-01-18	28.100	28.950	27.850	28.850	28.850	5,932
2023-01-17	26.900	28.000	26.550	28.000	28.000	13,887
2023-01-16	27.800	27.800	26.450	26.850	26.850	3,522

← NewerPage 16 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.