Wavestone S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	63.500	63.500	60.700	60.700	58.937	7,711
2024-06-12	62.400	63.500	61.400	63.400	61.559	8,503
2024-06-11	64.500	64.500	62.300	62.700	60.879	10,950
2024-06-10	65.800	66.200	63.800	64.900	63.015	14,649
2024-06-07	64.700	67.200	64.500	67.200	65.249	22,015
2024-06-06	63.800	64.700	63.400	64.500	62.627	9,084
2024-06-05	62.600	63.600	60.100	63.600	61.753	28,488
2024-06-04	63.000	64.400	61.900	62.600	60.782	32,823
2024-06-03	59.800	60.500	59.700	60.100	58.355	6,361
2024-05-31	60.500	60.900	59.600	59.600	57.869	13,866
2024-05-30	60.400	60.700	59.700	60.700	58.937	4,629
2024-05-29	60.600	61.300	60.600	60.600	58.840	4,735
2024-05-28	61.000	61.700	60.700	60.700	58.937	5,103
2024-05-27	59.800	61.500	59.800	61.000	59.229	5,282
2024-05-24	60.500	60.900	59.600	60.500	58.743	6,669
2024-05-23	60.700	61.100	60.600	60.900	59.131	2,949
2024-05-22	61.000	61.100	60.600	60.700	58.937	3,308
2024-05-21	60.600	61.200	60.400	61.000	59.229	3,489
2024-05-20	61.200	61.600	60.600	60.600	58.840	5,203
2024-05-17	60.600	61.300	60.000	61.200	59.423	4,752
2024-05-16	60.000	61.400	60.000	60.800	59.034	10,468
2024-05-15	59.900	60.300	59.300	59.800	58.063	6,375
2024-05-14	58.000	59.900	58.000	59.900	58.161	6,504
2024-05-13	58.600	58.800	58.000	58.100	56.413	2,756
2024-05-10	58.700	58.900	58.100	58.800	57.092	3,317
2024-05-09	58.500	58.800	58.300	58.500	56.801	2,818
2024-05-08	58.500	59.000	58.000	58.000	56.316	5,011
2024-05-07	58.300	58.300	57.000	58.300	56.607	6,456
2024-05-06	58.000	58.600	57.800	57.800	56.122	7,384
2024-05-03	57.100	57.700	56.700	57.700	56.024	6,935
2024-05-02	54.900	57.500	54.900	56.500	54.859	15,654
2024-04-30	54.300	54.600	50.100	53.500	51.946	48,294
2024-04-29	54.900	55.400	54.100	55.200	53.597	11,407
2024-04-26	54.300	55.000	54.200	54.700	53.112	8,420
2024-04-25	54.900	54.900	53.200	53.700	52.141	6,984
2024-04-24	53.700	55.200	53.700	54.700	53.112	7,587
2024-04-23	53.600	54.000	53.000	53.100	51.558	13,769
2024-04-22	52.500	53.900	52.300	53.300	51.752	31,002
2024-04-19	52.000	52.900	52.000	52.500	50.975	6,417
2024-04-18	53.200	53.200	52.000	52.600	51.073	19,006
2024-04-17	53.000	53.400	52.800	53.000	51.461	6,682
2024-04-16	52.800	53.000	52.100	53.000	51.461	12,279
2024-04-15	53.800	54.100	52.800	53.700	52.141	8,120
2024-04-12	54.700	54.800	53.400	53.800	52.238	8,845
2024-04-11	54.400	54.700	53.800	54.500	52.917	6,442
2024-04-10	56.100	56.600	54.300	54.600	53.014	8,224
2024-04-09	56.200	57.000	56.000	56.000	54.374	10,560
2024-04-08	54.600	56.300	54.600	56.000	54.374	6,441
2024-04-05	55.100	55.100	54.100	54.800	53.209	9,208
2024-04-04	55.100	55.800	55.000	55.600	53.985	4,739
2024-04-03	55.600	55.600	54.300	55.400	53.791	9,910
2024-04-02	56.500	57.100	55.100	55.500	53.888	10,560
2024-03-28	54.200	56.400	53.600	56.100	54.471	10,775
2024-03-27	55.500	55.800	54.400	54.400	52.820	10,287
2024-03-26	56.100	56.500	55.200	55.900	54.277	10,977
2024-03-25	57.100	57.300	56.200	56.300	54.665	4,700
2024-03-22	57.600	57.600	56.300	56.900	55.248	10,412
2024-03-21	58.000	58.800	57.400	57.800	56.122	12,769
2024-03-20	57.300	57.800	56.900	57.400	55.733	5,984
2024-03-19	57.400	57.500	56.700	57.100	55.442	5,769

← NewerPage 11 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.