Waga Energy SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	36.000	36.000	34.550	35.000	35.000	5,941
2022-05-05	34.600	36.300	34.600	36.000	36.000	13,275
2022-05-04	34.250	34.850	34.250	34.400	34.400	2,844
2022-05-03	34.500	34.900	34.250	34.250	34.250	3,586
2022-05-02	35.700	36.000	34.100	34.500	34.500	9,967
2022-04-29	35.050	35.650	34.800	35.650	35.650	3,560
2022-04-28	36.050	36.050	34.850	35.250	35.250	6,077
2022-04-27	36.250	36.300	35.250	35.850	35.850	3,356
2022-04-26	35.200	36.450	35.200	36.350	36.350	4,769
2022-04-25	35.900	35.900	34.250	35.200	35.200	9,321
2022-04-22	36.500	36.600	35.950	36.050	36.050	5,092
2022-04-21	38.000	38.000	36.350	36.550	36.550	9,373
2022-04-20	37.800	38.800	37.550	37.800	37.800	12,136
2022-04-19	38.000	38.100	36.950	37.500	37.500	5,588
2022-04-14	38.350	38.650	37.100	37.800	37.800	11,524
2022-04-13	37.200	38.350	37.200	38.150	38.150	6,309
2022-04-12	37.800	37.900	37.150	37.400	37.400	13,727
2022-04-11	38.350	39.000	37.550	37.800	37.800	12,594
2022-04-08	36.100	38.800	36.000	38.300	38.300	22,322
2022-04-07	36.450	36.850	35.000	35.900	35.900	21,189
2022-04-06	36.500	37.400	36.300	36.650	36.650	13,417
2022-04-05	37.500	37.500	35.300	36.300	36.300	20,379
2022-04-04	37.150	38.050	37.050	37.500	37.500	14,860
2022-04-01	37.600	38.250	36.300	37.050	37.050	12,970
2022-03-31	34.000	37.400	34.000	37.400	37.400	34,910
2022-03-30	34.000	34.300	33.900	34.000	34.000	4,868
2022-03-29	34.000	34.500	33.800	34.000	34.000	9,739
2022-03-28	33.800	34.800	33.300	33.800	33.800	20,317
2022-03-25	33.000	33.300	32.800	33.200	33.200	2,927
2022-03-24	33.400	33.500	32.500	32.900	32.900	5,961
2022-03-23	33.800	34.000	33.000	33.200	33.200	3,063
2022-03-22	34.600	34.600	33.400	33.600	33.600	4,387
2022-03-21	34.400	34.600	33.800	34.400	34.400	2,192
2022-03-18	33.200	35.300	33.000	34.400	34.400	7,354
2022-03-17	33.300	33.700	32.800	33.000	33.000	3,951
2022-03-16	34.200	34.700	33.100	33.500	33.500	8,240
2022-03-15	33.400	34.200	32.500	34.000	34.000	4,970
2022-03-14	34.800	34.900	33.200	33.600	33.600	9,845
2022-03-11	34.000	34.900	33.800	34.200	34.200	9,874
2022-03-10	34.800	37.200	33.600	33.700	33.700	28,279
2022-03-09	33.500	34.900	33.100	33.400	33.400	29,252
2022-03-08	31.200	33.000	31.200	32.500	32.500	11,771
2022-03-07	30.800	31.200	28.700	31.200	31.200	13,015
2022-03-04	30.700	31.200	29.800	31.200	31.200	5,761
2022-03-03	30.000	30.700	30.000	30.700	30.700	6,997
2022-03-02	29.600	30.800	29.600	30.000	30.000	5,127
2022-03-01	30.300	32.400	29.600	29.600	29.600	22,677
2022-02-28	29.800	30.400	28.900	30.000	30.000	9,016
2022-02-25	28.900	30.000	28.900	30.000	30.000	5,642
2022-02-24	28.200	29.300	27.700	28.300	28.300	13,789
2022-02-23	28.600	30.400	28.600	30.200	30.200	7,430
2022-02-22	28.600	29.800	27.500	28.200	28.200	7,199
2022-02-21	30.500	30.500	28.500	29.000	29.000	3,869
2022-02-18	30.600	31.000	30.100	30.100	30.100	2,417
2022-02-17	30.500	31.200	30.400	30.600	30.600	9,105
2022-02-16	30.200	30.400	30.000	30.300	30.300	1,070
2022-02-15	30.000	30.200	29.800	30.000	30.000	462
2022-02-14	30.100	30.100	29.200	30.000	30.000	6,286
2022-02-11	30.700	30.700	30.300	30.400	30.400	1,446
2022-02-10	30.300	30.600	30.300	30.500	30.500	1,549

← NewerPage 20 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.