Waga Energy SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	29.600	29.600	28.850	29.550	29.550	2,204
2022-10-20	28.900	29.800	28.700	29.500	29.500	5,753
2022-10-19	28.850	28.950	28.450	28.700	28.700	2,085
2022-10-18	29.000	29.150	28.500	28.650	28.650	2,674
2022-10-17	28.500	29.000	28.400	29.000	29.000	4,365
2022-10-14	28.300	28.950	27.900	28.350	28.350	5,587
2022-10-13	26.600	28.100	26.200	28.100	28.100	8,852
2022-10-12	28.500	28.500	26.350	26.500	26.500	7,256
2022-10-11	28.850	28.900	26.950	28.700	28.700	13,581
2022-10-10	25.800	28.750	25.200	28.750	28.750	15,152
2022-10-07	27.300	27.350	24.850	25.800	25.800	19,536
2022-10-06	30.050	30.100	27.350	27.350	27.350	14,102
2022-10-05	30.200	30.600	29.500	29.800	29.800	13,160
2022-10-04	30.200	31.100	30.200	30.200	30.200	2,431
2022-10-03	32.300	32.300	30.200	30.200	30.200	8,880
2022-09-30	31.200	32.500	31.150	32.000	32.000	2,812
2022-09-29	31.300	31.300	30.400	31.150	31.150	1,549
2022-09-28	30.400	31.250	29.900	31.000	31.000	6,069
2022-09-27	30.750	31.400	30.200	30.200	30.200	5,806
2022-09-26	31.200	31.200	30.200	30.750	30.750	4,744
2022-09-23	32.100	32.100	30.500	31.050	31.050	7,713
2022-09-22	34.000	34.050	31.200	32.050	32.050	13,609
2022-09-21	33.000	34.600	32.600	34.400	34.400	15,924
2022-09-20	33.600	33.900	33.300	33.750	33.750	6,473
2022-09-19	32.900	33.500	31.050	33.500	33.500	9,992
2022-09-16	33.000	33.550	32.400	33.000	33.000	9,048
2022-09-15	33.600	33.600	32.900	33.000	33.000	4,250
2022-09-14	32.900	33.450	32.250	33.450	33.450	7,882
2022-09-13	32.950	34.600	32.900	33.200	33.200	15,510
2022-09-12	32.250	32.600	31.600	32.550	32.550	4,843
2022-09-09	29.800	31.200	29.800	31.200	31.200	10,216
2022-09-08	31.100	31.200	29.700	29.750	29.750	4,912
2022-09-07	31.350	31.500	30.500	30.500	30.500	2,352
2022-09-06	31.550	31.550	31.200	31.200	31.200	994
2022-09-05	31.300	32.200	31.100	31.350	31.350	3,833
2022-09-02	31.400	31.400	30.600	30.600	30.600	1,834
2022-09-01	31.050	31.050	30.100	30.700	30.700	3,508
2022-08-31	31.450	31.650	30.700	31.050	31.050	6,580
2022-08-30	32.300	32.300	31.300	31.650	31.650	5,003
2022-08-29	32.300	32.400	31.750	32.000	32.000	4,244
2022-08-26	33.050	33.300	32.500	32.500	32.500	1,602
2022-08-25	33.650	34.100	33.050	33.050	33.050	6,634
2022-08-24	33.100	33.700	32.750	33.650	33.650	6,701
2022-08-23	32.400	33.100	32.400	32.800	32.800	3,778
2022-08-22	34.500	34.500	32.400	32.550	32.550	5,649
2022-08-19	34.700	34.700	33.600	34.500	34.500	1,781
2022-08-18	34.100	34.400	33.750	34.400	34.400	2,268
2022-08-17	34.850	34.850	33.600	34.100	34.100	2,083
2022-08-16	35.300	35.300	33.600	34.700	34.700	4,615
2022-08-15	34.600	35.200	34.450	35.000	35.000	2,935
2022-08-12	33.400	34.750	33.400	34.050	34.050	4,279
2022-08-11	33.350	33.950	33.200	33.400	33.400	1,966
2022-08-10	33.850	33.850	33.300	33.350	33.350	1,421
2022-08-09	33.550	34.000	33.350	33.650	33.650	2,852
2022-08-08	33.200	34.100	33.200	33.550	33.550	3,732
2022-08-05	34.000	34.000	33.050	33.200	33.200	2,794
2022-08-04	35.000	35.000	33.300	34.000	34.000	3,799
2022-08-03	35.100	35.350	34.750	34.900	34.900	2,777
2022-08-02	35.100	35.500	34.750	35.100	35.100	5,456
2022-08-01	34.900	35.600	34.400	35.100	35.100	6,608

← NewerPage 18 of 22 · 1,276 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.