Wavestone S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	53.300	55.100	53.100	53.900	52.716	17,569
2024-09-05	52.900	54.100	52.900	53.000	51.835	8,681
2024-09-04	53.600	53.600	52.600	53.100	51.933	18,274
2024-09-03	55.300	55.800	53.800	54.200	53.009	44,796
2024-09-02	58.000	58.000	55.300	55.300	54.085	18,765
2024-08-30	56.100	58.100	56.100	57.500	56.236	18,063
2024-08-29	55.800	56.800	55.700	56.100	54.867	7,868
2024-08-28	55.600	56.200	54.900	55.500	54.280	7,493
2024-08-27	56.200	57.300	55.900	55.900	54.672	24,744
2024-08-26	53.000	57.200	52.300	56.700	55.454	22,701
2024-08-23	52.500	52.800	51.900	52.800	51.640	7,140
2024-08-22	52.500	52.700	52.200	52.200	51.053	4,939
2024-08-21	51.600	52.500	51.500	52.500	51.346	8,362
2024-08-20	52.400	52.700	51.400	51.400	50.271	5,056
2024-08-19	52.100	52.800	52.000	52.400	51.249	6,425
2024-08-16	52.500	53.200	52.000	52.000	50.857	10,271
2024-08-15	51.900	52.700	51.600	52.600	51.444	2,161
2024-08-14	51.900	52.200	51.600	51.700	50.564	4,739
2024-08-13	51.000	51.800	50.800	51.700	50.564	4,945
2024-08-12	52.100	52.100	50.800	50.800	49.684	5,315
2024-08-09	51.500	52.200	51.500	51.900	50.760	4,670
2024-08-08	51.900	51.900	51.000	51.300	50.173	7,447
2024-08-07	51.400	52.800	51.400	52.100	50.955	12,941
2024-08-06	51.300	51.800	50.900	51.000	49.879	7,693
2024-08-05	50.600	51.400	49.250	51.300	50.173	14,147
2024-08-02	52.000	52.800	51.200	51.400	50.271	10,213
2024-08-01	53.800	54.000	52.300	52.300	51.151	8,547
2024-07-31	52.800	54.000	52.600	53.700	52.520	12,793
2024-07-30	53.300	54.200	52.500	52.600	51.073	8,371
2024-07-29	54.600	54.800	53.500	53.500	51.946	6,943
2024-07-26	53.700	54.600	53.700	54.000	52.432	5,709
2024-07-25	56.300	56.300	53.100	53.700	52.141	14,624
2024-07-24	56.100	56.900	56.000	56.200	54.568	8,507
2024-07-23	57.300	57.700	56.000	56.200	54.568	9,714
2024-07-22	57.200	58.300	57.100	57.300	55.636	6,892
2024-07-19	57.900	58.000	57.000	57.000	55.345	9,323
2024-07-18	56.900	58.500	56.600	57.700	56.024	8,285
2024-07-17	56.000	57.400	55.700	56.800	55.151	8,771
2024-07-16	56.100	56.100	54.600	56.000	54.374	8,403
2024-07-15	56.800	56.900	56.000	56.200	54.568	7,559
2024-07-12	58.700	58.700	55.700	57.000	55.345	8,755
2024-07-11	57.600	58.900	56.900	58.500	56.801	11,365
2024-07-10	57.800	57.800	56.600	57.400	55.733	10,226
2024-07-09	57.600	58.200	57.100	57.500	55.830	17,706
2024-07-08	57.800	57.800	56.400	57.000	55.345	14,669
2024-07-05	57.000	57.800	56.900	57.300	55.636	12,956
2024-07-04	56.500	57.300	55.500	56.800	55.151	17,342
2024-07-03	54.800	56.000	54.700	55.900	54.277	14,160
2024-07-02	54.900	55.000	53.600	54.600	53.014	15,856
2024-07-01	53.000	54.900	52.100	54.900	53.306	30,868
2024-06-28	52.000	52.100	50.800	51.200	49.713	40,401
2024-06-27	52.200	53.400	52.000	52.200	50.684	13,094
2024-06-26	52.700	53.300	52.100	52.400	50.878	24,828
2024-06-24	53.000	53.900	52.900	53.400	51.849	18,390
2024-06-21	54.500	54.800	53.100	53.100	51.558	20,914
2024-06-20	55.000	55.300	54.400	55.000	53.403	14,304
2024-06-19	56.300	56.500	55.000	55.000	53.403	13,710
2024-06-18	56.000	57.500	56.000	56.400	54.762	21,421
2024-06-17	59.000	59.500	55.300	55.300	53.694	30,651
2024-06-14	60.300	60.400	58.300	59.300	57.578	14,927

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-05	0.5000 EUR
2025-08-04	0.4600 EUR
2024-07-31	0.3800 EUR
2023-08-02	0.3800 EUR
2022-08-03	0.3800 EUR
2021-08-02	0.2300 EUR
2019-09-19	0.2300 EUR
2019-07-31	0.2300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.