Wavestone S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	49.300	49.600	48.850	49.600	48.160	2,703
2023-09-27	48.600	49.400	48.300	49.400	47.965	3,105
2023-09-26	48.400	48.600	47.950	48.450	47.043	4,367
2023-09-25	49.800	49.800	48.350	48.550	47.140	5,739
2023-09-22	49.700	50.200	49.500	49.700	48.257	3,064
2023-09-21	50.900	50.900	49.500	49.700	48.257	5,518
2023-09-20	50.500	51.000	50.100	50.700	49.228	10,042
2023-09-19	50.500	51.000	49.800	50.300	48.839	11,218
2023-09-18	50.000	50.700	49.700	50.300	48.839	5,506
2023-09-15	51.800	52.000	50.700	51.000	49.519	5,717
2023-09-14	52.100	52.100	50.100	51.600	50.102	14,181
2023-09-13	51.900	52.400	51.400	51.900	50.393	5,089
2023-09-12	52.000	52.300	51.800	51.900	50.393	2,863
2023-09-11	53.200	53.300	51.700	52.100	50.587	6,674
2023-09-08	52.500	53.200	52.500	53.200	51.655	2,017
2023-09-07	53.600	53.700	52.500	52.500	50.975	5,050
2023-09-06	53.900	54.000	53.500	53.600	52.043	2,608
2023-09-05	53.300	54.100	53.000	53.800	52.238	2,196
2023-09-04	54.300	54.300	52.600	53.200	51.655	3,962
2023-09-01	54.600	54.700	54.100	54.400	52.820	5,243
2023-08-31	53.800	54.600	53.800	54.600	53.014	8,117
2023-08-30	53.300	54.000	53.300	53.700	52.141	3,578
2023-08-29	53.400	53.500	53.000	53.400	51.849	3,136
2023-08-28	52.200	53.400	51.600	53.100	51.558	3,033
2023-08-25	53.000	53.500	52.800	52.900	51.364	3,593
2023-08-24	54.200	54.600	52.800	52.900	51.364	5,937
2023-08-23	54.100	54.500	53.400	54.000	52.432	8,206
2023-08-22	52.800	54.100	52.600	54.100	52.529	97,747
2023-08-21	53.900	53.900	52.400	52.600	51.073	7,020
2023-08-18	53.600	54.000	53.300	54.000	52.432	4,714
2023-08-17	54.400	54.600	53.400	53.500	51.946	4,671
2023-08-16	54.500	54.700	54.100	54.500	52.917	4,405
2023-08-15	54.800	55.000	54.100	54.500	52.917	3,758
2023-08-14	54.000	54.900	54.000	54.600	53.014	2,995
2023-08-11	54.300	54.400	53.600	54.000	52.432	3,557
2023-08-10	54.400	55.000	54.300	54.300	52.723	5,194
2023-08-09	52.800	54.400	52.800	54.300	52.723	5,662
2023-08-08	53.600	53.600	52.500	52.800	51.267	2,453
2023-08-07	52.900	53.700	52.700	53.500	51.946	4,698
2023-08-04	54.000	54.000	52.700	53.000	51.461	2,696
2023-08-03	54.000	54.700	53.000	53.900	52.335	7,530
2023-08-02	54.000	54.800	53.600	53.900	52.335	9,776
2023-08-01	54.800	54.800	53.900	54.400	52.451	9,866
2023-07-31	53.800	55.000	53.700	54.000	52.066	13,802
2023-07-28	53.200	53.700	52.700	53.600	51.680	5,890
2023-07-27	51.000	53.400	50.900	53.200	51.294	17,813
2023-07-26	51.000	51.300	49.300	50.900	49.077	23,516
2023-07-25	48.100	48.500	47.900	48.200	46.473	4,951
2023-07-24	48.450	48.550	47.950	48.000	46.281	6,662
2023-07-21	48.700	48.850	48.100	48.550	46.811	4,926
2023-07-20	49.700	49.850	48.650	48.800	47.052	4,219
2023-07-19	49.100	49.950	48.900	49.800	48.016	6,308
2023-07-18	49.200	49.650	49.200	49.200	47.438	1,689
2023-07-17	50.000	50.000	49.000	49.250	47.486	4,319
2023-07-14	50.300	50.400	50.000	50.300	48.498	1,073
2023-07-13	50.200	50.400	49.900	50.400	48.595	3,367
2023-07-12	50.200	50.200	49.100	50.100	48.305	4,014
2023-07-11	50.100	50.300	50.000	50.100	48.305	2,885
2023-07-10	50.700	50.700	50.000	50.200	48.402	4,348
2023-07-07	50.200	50.600	50.000	50.600	48.787	4,089

← NewerPage 14 of 22 · 1,280 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.