Waga Energy SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 15.560 | 15.760 | 15.500 | 15.760 | 15.760 | 3,411 |
| 2024-11-27 | 15.580 | 15.740 | 15.400 | 15.560 | 15.560 | 5,241 |
| 2024-11-26 | 16.000 | 16.000 | 15.400 | 15.540 | 15.540 | 20,847 |
| 2024-11-25 | 16.260 | 16.640 | 15.940 | 16.000 | 16.000 | 32,516 |
| 2024-11-22 | 15.640 | 16.300 | 15.600 | 16.140 | 16.140 | 5,634 |
| 2024-11-21 | 15.580 | 15.600 | 15.460 | 15.600 | 15.600 | 4,700 |
| 2024-11-20 | 15.580 | 15.660 | 15.400 | 15.660 | 15.660 | 3,291 |
| 2024-11-19 | 16.000 | 16.000 | 15.400 | 15.580 | 15.580 | 12,823 |
| 2024-11-18 | 15.700 | 16.100 | 15.700 | 16.000 | 16.000 | 3,345 |
| 2024-11-15 | 16.000 | 16.080 | 15.560 | 15.700 | 15.700 | 11,971 |
| 2024-11-14 | 15.660 | 16.040 | 15.500 | 16.020 | 16.020 | 9,844 |
| 2024-11-13 | 15.320 | 15.680 | 15.140 | 15.620 | 15.620 | 8,654 |
| 2024-11-12 | 15.560 | 15.600 | 15.380 | 15.380 | 15.380 | 4,691 |
| 2024-11-11 | 15.740 | 15.760 | 15.300 | 15.600 | 15.600 | 11,332 |
| 2024-11-08 | 16.860 | 16.860 | 15.740 | 15.740 | 15.740 | 13,203 |
| 2024-11-07 | 17.760 | 17.820 | 16.500 | 16.860 | 16.860 | 10,827 |
| 2024-11-06 | 17.700 | 17.880 | 17.600 | 17.780 | 17.780 | 21,439 |
| 2024-11-05 | 17.840 | 17.960 | 17.720 | 17.720 | 17.720 | 2,297 |
| 2024-11-04 | 17.700 | 17.860 | 17.700 | 17.840 | 17.840 | 5,769 |
| 2024-11-01 | 18.000 | 18.000 | 17.680 | 17.700 | 17.700 | 2,901 |
| 2024-10-31 | 18.020 | 18.060 | 17.900 | 17.900 | 17.900 | 5,069 |
| 2024-10-30 | 19.000 | 19.040 | 17.800 | 18.020 | 18.020 | 18,449 |
| 2024-10-29 | 19.020 | 19.400 | 18.940 | 19.400 | 19.400 | 16,212 |
| 2024-10-28 | 18.680 | 19.100 | 18.680 | 19.000 | 19.000 | 8,787 |
| 2024-10-25 | 18.160 | 18.680 | 18.100 | 18.520 | 18.520 | 6,236 |
| 2024-10-24 | 18.160 | 18.180 | 18.040 | 18.140 | 18.140 | 4,695 |
| 2024-10-23 | 18.020 | 18.160 | 17.940 | 18.100 | 18.100 | 5,876 |
| 2024-10-22 | 17.960 | 18.100 | 17.840 | 17.980 | 17.980 | 6,004 |
| 2024-10-21 | 17.660 | 17.920 | 17.500 | 17.880 | 17.880 | 11,596 |
| 2024-10-18 | 17.720 | 17.800 | 17.500 | 17.640 | 17.640 | 6,238 |
| 2024-10-17 | 17.240 | 17.780 | 17.180 | 17.760 | 17.760 | 4,837 |
| 2024-10-16 | 17.200 | 17.240 | 17.060 | 17.200 | 17.200 | 8,299 |
| 2024-10-15 | 17.200 | 17.460 | 17.120 | 17.180 | 17.180 | 8,373 |
| 2024-10-14 | 17.200 | 17.300 | 16.900 | 17.280 | 17.280 | 16,344 |
| 2024-10-11 | 16.880 | 17.000 | 16.700 | 17.000 | 17.000 | 10,945 |
| 2024-10-10 | 16.300 | 16.900 | 16.240 | 16.840 | 16.840 | 29,956 |
| 2024-10-09 | 15.400 | 16.320 | 15.380 | 16.320 | 16.320 | 24,908 |
| 2024-10-08 | 14.600 | 15.320 | 14.400 | 15.300 | 15.300 | 38,990 |
| 2024-10-07 | 14.300 | 15.160 | 14.200 | 14.440 | 14.440 | 23,076 |
| 2024-10-04 | 14.220 | 14.280 | 13.660 | 13.700 | 13.700 | 19,752 |
| 2024-10-03 | 14.200 | 14.680 | 13.900 | 13.900 | 13.900 | 26,308 |
| 2024-10-02 | 14.840 | 14.840 | 14.160 | 14.200 | 14.200 | 19,510 |
| 2024-10-01 | 15.560 | 15.600 | 14.460 | 14.740 | 14.740 | 18,346 |
| 2024-09-30 | 15.100 | 15.900 | 15.100 | 15.280 | 15.280 | 35,874 |
| 2024-09-27 | 15.020 | 15.040 | 14.240 | 14.520 | 14.520 | 24,791 |
| 2024-09-26 | 15.220 | 15.500 | 15.220 | 15.220 | 15.220 | 5,500 |
| 2024-09-25 | 15.600 | 15.680 | 15.200 | 15.220 | 15.220 | 9,773 |
| 2024-09-24 | 15.960 | 15.960 | 15.800 | 15.800 | 15.800 | 4,411 |
| 2024-09-23 | 16.100 | 16.160 | 15.820 | 15.960 | 15.960 | 4,189 |
| 2024-09-20 | 15.960 | 16.080 | 15.840 | 16.080 | 16.080 | 13,627 |
| 2024-09-19 | 15.960 | 15.960 | 15.840 | 15.900 | 15.900 | 3,578 |
| 2024-09-18 | 15.920 | 15.960 | 15.840 | 15.900 | 15.900 | 41,011 |
| 2024-09-17 | 15.900 | 15.900 | 15.820 | 15.900 | 15.900 | 3,558 |
| 2024-09-16 | 15.900 | 15.900 | 15.500 | 15.600 | 15.600 | 6,424 |
| 2024-09-13 | 16.120 | 16.120 | 15.820 | 15.900 | 15.900 | 4,723 |
| 2024-09-12 | 16.060 | 16.180 | 16.000 | 16.060 | 16.060 | 5,263 |
| 2024-09-11 | 16.160 | 16.180 | 16.000 | 16.000 | 16.000 | 2,654 |
| 2024-09-10 | 16.200 | 16.260 | 16.060 | 16.060 | 16.060 | 53,819 |
| 2024-09-09 | 16.300 | 16.400 | 15.980 | 16.000 | 16.000 | 12,807 |
| 2024-09-06 | 15.880 | 16.300 | 15.780 | 15.980 | 15.980 | 20,341 |
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.