Wavestone S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	56.700	57.800	56.500	57.200	55.539	13,257
2024-03-15	57.000	57.700	56.200	56.200	54.568	8,662
2024-03-14	58.000	58.300	55.900	56.800	55.151	15,035
2024-03-13	57.000	58.500	56.400	58.100	56.413	15,897
2024-03-12	56.100	57.500	56.000	56.900	55.248	7,777
2024-03-11	56.700	57.000	55.800	55.800	54.180	8,328
2024-03-08	58.000	58.400	57.600	57.600	55.927	7,232
2024-03-07	58.600	58.900	57.800	58.000	56.316	9,239
2024-03-06	56.500	58.000	56.200	57.900	56.219	7,507
2024-03-05	56.500	57.400	56.000	56.300	54.665	8,934
2024-03-04	56.100	57.200	55.800	56.700	55.053	10,623
2024-03-01	56.400	56.600	55.500	56.000	54.374	5,637
2024-02-29	56.600	56.700	55.700	56.000	54.374	10,257
2024-02-28	55.900	56.900	55.800	56.400	54.762	11,349
2024-02-27	54.800	56.000	54.200	56.000	54.374	12,362
2024-02-26	54.600	55.000	54.600	54.600	53.014	7,683
2024-02-23	55.200	55.200	54.300	54.500	52.917	5,529
2024-02-22	53.800	55.400	53.800	55.200	53.597	16,217
2024-02-21	54.000	54.500	53.300	53.500	51.946	13,436
2024-02-20	56.000	56.000	54.100	54.100	52.529	19,581
2024-02-19	58.900	59.000	55.200	55.400	53.791	38,257
2024-02-16	58.800	59.800	58.800	59.400	57.675	8,796
2024-02-15	59.100	59.700	58.300	58.600	56.898	5,606
2024-02-14	57.400	59.300	57.000	58.900	57.190	20,360
2024-02-13	57.900	57.900	56.700	57.200	55.539	11,355
2024-02-12	57.900	58.600	57.800	57.800	56.122	9,135
2024-02-09	59.500	59.500	57.600	57.900	56.219	7,687
2024-02-08	59.000	59.800	58.900	59.400	57.675	21,321
2024-02-07	59.800	59.800	58.600	58.800	57.092	9,018
2024-02-06	59.700	60.000	59.400	59.600	57.869	5,768
2024-02-05	60.600	60.900	59.400	59.400	57.675	11,234
2024-02-02	61.500	61.800	60.400	60.600	58.840	9,535
2024-02-01	61.800	62.000	61.200	61.300	59.520	7,717
2024-01-31	61.300	61.500	60.200	61.400	59.617	24,237
2024-01-30	63.000	63.000	61.100	61.100	59.326	19,169
2024-01-29	66.000	66.000	62.500	63.000	61.170	40,841
2024-01-26	62.400	64.200	62.100	64.200	62.336	24,886
2024-01-25	61.300	62.300	60.800	62.300	60.491	10,705
2024-01-24	61.000	62.000	60.600	61.100	59.326	11,201
2024-01-23	60.900	61.000	59.600	60.800	59.034	12,236
2024-01-22	60.200	60.700	59.800	60.500	58.743	19,596
2024-01-19	62.500	62.500	59.700	59.700	57.966	10,617
2024-01-18	62.400	62.700	61.800	62.400	60.588	8,680
2024-01-17	60.100	62.500	59.900	62.500	60.685	18,995
2024-01-16	59.900	60.700	59.200	60.700	58.937	7,671
2024-01-15	60.600	60.900	59.800	60.500	58.743	8,146
2024-01-12	61.200	62.000	60.100	60.600	58.840	13,191
2024-01-11	59.000	60.900	59.000	60.700	58.937	18,374
2024-01-10	58.000	59.000	58.000	58.800	57.092	8,073
2024-01-09	58.200	58.600	57.900	58.100	56.413	8,911
2024-01-08	57.000	58.300	57.000	58.000	56.316	15,206
2024-01-05	57.700	58.000	56.700	57.600	55.927	9,167
2024-01-04	58.000	58.900	57.700	58.100	56.413	8,863
2024-01-03	58.400	58.500	57.900	58.200	56.510	9,631
2024-01-02	59.700	59.700	58.000	58.800	57.092	9,585
2023-12-29	58.900	59.200	58.400	58.700	56.995	3,399
2023-12-28	58.500	59.400	58.200	59.000	57.287	5,978
2023-12-27	58.000	58.800	57.700	58.400	56.704	8,896
2023-12-22	56.800	58.000	56.700	58.000	56.316	12,710
2023-12-21	56.200	57.000	55.900	56.700	55.053	10,778

← NewerPage 12 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.