Waga Energy SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	34.000	34.900	33.750	34.900	34.900	5,889
2022-07-28	32.600	33.950	32.600	33.800	33.800	5,082
2022-07-27	32.000	32.800	32.000	32.150	32.150	4,852
2022-07-26	32.100	33.100	32.050	32.100	32.100	5,514
2022-07-25	32.100	32.600	31.200	32.000	32.000	5,899
2022-07-22	32.000	32.000	31.000	32.000	32.000	3,597
2022-07-21	32.200	32.650	31.850	32.000	32.000	7,227
2022-07-20	32.350	32.800	31.850	32.600	32.600	5,977
2022-07-19	32.000	32.800	31.400	32.300	32.300	13,582
2022-07-18	31.600	32.400	31.500	32.000	32.000	9,140
2022-07-15	30.600	31.900	30.550	31.500	31.500	4,816
2022-07-14	31.900	31.900	30.500	30.500	30.500	2,368
2022-07-13	30.800	31.650	30.650	31.550	31.550	6,018
2022-07-12	31.200	31.200	29.850	30.200	30.200	9,548
2022-07-11	31.400	31.400	30.750	31.100	31.100	2,772
2022-07-08	32.400	32.400	31.200	31.200	31.200	4,391
2022-07-07	31.300	32.500	31.300	32.500	32.500	5,373
2022-07-06	32.800	32.800	30.800	31.100	31.100	7,709
2022-07-05	32.700	32.750	31.950	32.700	32.700	9,362
2022-07-04	32.300	33.200	32.250	32.900	32.900	15,080
2022-07-01	31.600	32.250	31.150	31.700	31.700	4,624
2022-06-30	32.100	32.100	31.200	31.400	31.400	5,448
2022-06-29	33.000	33.000	31.900	32.100	32.100	9,951
2022-06-28	33.000	33.600	32.700	32.700	32.700	3,324
2022-06-27	31.500	32.800	31.500	32.550	32.550	5,980
2022-06-24	30.650	32.050	30.500	31.450	31.450	9,725
2022-06-23	30.800	30.850	30.050	30.250	30.250	8,618
2022-06-22	30.200	31.100	29.850	31.000	31.000	5,904
2022-06-21	29.900	31.450	29.850	30.100	30.100	9,800
2022-06-20	30.200	30.600	29.600	29.700	29.700	5,031
2022-06-17	30.800	31.500	30.200	30.200	30.200	3,969
2022-06-16	32.200	32.200	30.200	30.400	30.400	8,881
2022-06-15	31.400	32.000	31.250	31.700	31.700	5,694
2022-06-14	33.000	33.150	31.400	31.400	31.400	8,152
2022-06-13	33.800	33.850	32.450	32.800	32.800	12,774
2022-06-10	36.100	36.150	34.400	34.400	34.400	6,389
2022-06-09	35.800	36.200	35.600	36.100	36.100	2,428
2022-06-08	36.500	36.500	35.400	35.800	35.800	2,387
2022-06-07	36.500	36.700	36.000	36.300	36.300	4,181
2022-06-06	36.600	37.550	36.200	36.200	36.200	5,095
2022-06-03	35.400	36.950	35.400	36.500	36.500	5,404
2022-06-02	35.900	35.950	35.050	35.450	35.450	5,160
2022-06-01	36.300	36.350	35.250	35.750	35.750	6,079
2022-05-31	35.200	36.950	34.700	35.950	35.950	121,211
2022-05-30	35.200	35.800	34.250	34.950	34.950	12,696
2022-05-27	34.200	35.000	33.700	34.800	34.800	7,606
2022-05-26	33.500	34.350	32.850	34.200	34.200	7,700
2022-05-25	34.600	34.600	33.050	33.300	33.300	14,455
2022-05-24	35.300	36.000	34.400	34.400	34.400	13,706
2022-05-23	34.500	35.550	34.400	34.600	34.600	13,399
2022-05-20	34.000	34.600	33.850	34.200	34.200	7,353
2022-05-19	34.750	34.750	33.800	33.800	33.800	6,936
2022-05-18	34.800	35.200	34.500	35.000	35.000	12,300
2022-05-17	35.400	35.400	34.450	34.700	34.700	8,838
2022-05-16	35.000	35.400	34.350	35.400	35.400	8,333
2022-05-13	32.000	35.400	32.000	35.100	35.100	34,373
2022-05-12	32.200	32.200	30.650	32.000	32.000	11,782
2022-05-11	32.350	33.250	32.050	32.250	32.250	6,250
2022-05-10	33.200	33.550	32.000	32.150	32.150	7,440
2022-05-09	34.600	35.000	33.250	33.350	33.350	9,352

← NewerPage 19 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.