Wavestone S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	56.200	57.000	55.900	56.700	55.053	10,778
2023-12-20	57.400	57.500	56.100	56.200	54.568	15,248
2023-12-19	57.600	59.100	57.200	57.400	55.733	25,154
2023-12-18	56.000	57.400	55.500	57.000	55.345	20,495
2023-12-15	55.400	56.200	54.800	56.000	54.374	17,544
2023-12-14	53.200	55.000	52.700	55.000	53.403	24,351
2023-12-13	49.900	52.600	49.700	52.500	50.975	19,004
2023-12-12	49.150	49.500	48.950	49.500	48.063	4,244
2023-12-11	50.000	50.000	48.800	49.000	47.577	8,487
2023-12-08	49.600	49.600	48.900	49.400	47.965	5,348
2023-12-07	49.500	50.400	49.200	49.300	47.868	20,812
2023-12-06	49.100	49.950	48.900	49.550	48.111	7,862
2023-12-05	46.800	50.200	46.800	48.700	47.286	14,943
2023-12-04	47.500	47.750	45.650	45.950	44.616	6,774
2023-12-01	47.800	47.800	47.100	47.350	45.975	4,310
2023-11-30	47.700	47.700	46.000	47.650	46.266	24,923
2023-11-29	47.200	47.750	46.700	47.250	45.878	3,094
2023-11-28	46.800	47.000	45.950	47.000	45.635	5,072
2023-11-27	46.650	47.000	46.500	46.650	45.295	3,471
2023-11-24	46.700	46.950	46.600	46.750	45.392	3,141
2023-11-23	47.000	47.100	46.600	46.900	45.538	2,735
2023-11-22	46.700	47.200	46.700	47.150	45.781	14,564
2023-11-21	47.500	47.550	46.700	46.850	45.489	2,680
2023-11-20	48.000	48.000	46.800	47.350	45.975	8,891
2023-11-17	47.450	48.200	47.350	47.950	46.558	4,275
2023-11-16	48.000	48.000	46.800	47.350	45.975	4,203
2023-11-15	47.350	48.050	46.600	47.450	46.072	15,458
2023-11-14	46.000	47.700	45.550	47.450	46.072	7,818
2023-11-13	46.500	46.900	45.500	45.900	44.567	10,028
2023-11-10	46.000	46.350	45.500	46.350	45.004	3,717
2023-11-09	44.000	46.200	43.950	46.100	44.761	12,113
2023-11-08	43.700	44.100	43.150	43.850	42.577	9,590
2023-11-07	43.950	43.950	43.100	43.500	42.237	11,505
2023-11-06	44.500	44.500	43.800	43.800	42.528	17,558
2023-11-03	43.800	44.400	43.600	44.150	42.868	12,182
2023-11-02	42.300	43.650	41.900	43.650	42.382	16,832
2023-11-01	42.100	42.450	41.750	41.950	40.732	11,489
2023-10-31	43.100	43.800	42.300	42.950	41.703	16,692
2023-10-30	41.600	41.950	40.700	41.000	39.809	5,398
2023-10-27	42.500	42.550	41.200	41.450	40.246	3,781
2023-10-26	41.350	42.750	41.350	42.450	41.217	6,641
2023-10-25	42.850	42.850	41.500	41.550	40.343	4,710
2023-10-24	42.800	43.350	42.600	42.850	41.606	3,426
2023-10-23	42.700	43.400	42.500	42.950	41.703	5,597
2023-10-20	44.050	44.050	42.800	42.900	41.654	4,693
2023-10-19	43.650	44.200	43.350	44.150	42.868	5,419
2023-10-18	44.600	44.600	43.450	44.000	42.722	6,434
2023-10-17	44.950	44.950	43.850	44.600	43.305	5,817
2023-10-16	44.900	45.150	44.700	45.000	43.693	2,670
2023-10-13	46.000	46.000	45.200	45.200	43.887	8,191
2023-10-12	47.800	48.000	45.200	45.800	44.470	12,842
2023-10-11	48.100	48.300	47.850	47.950	46.558	2,449
2023-10-10	46.950	48.500	46.950	48.350	46.946	5,639
2023-10-09	47.650	48.150	46.750	46.750	45.392	11,913
2023-10-06	47.750	48.850	47.000	47.950	46.558	9,699
2023-10-05	48.550	48.800	47.500	47.850	46.460	3,850
2023-10-04	48.900	49.050	48.500	48.500	47.092	2,408
2023-10-03	49.800	49.800	48.750	49.000	47.577	3,745
2023-10-02	49.600	50.300	49.500	49.700	48.257	3,500
2023-09-29	49.500	50.500	49.500	49.600	48.160	2,860

← NewerPage 13 of 22 · 1,285 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.