Wavestone S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	51.400	51.400	50.100	50.100	48.305	5,382
2023-07-05	51.900	52.000	50.800	51.300	49.462	5,949
2023-07-04	51.100	52.400	51.100	52.000	50.137	9,685
2023-07-03	50.100	51.500	50.000	51.100	49.269	9,937
2023-06-30	49.650	50.100	49.650	50.100	48.305	2,949
2023-06-29	49.550	50.000	49.250	49.650	47.871	6,426
2023-06-28	48.600	49.700	48.600	49.650	47.871	5,934
2023-06-27	49.750	49.750	48.300	48.700	46.955	9,396
2023-06-26	48.400	49.950	47.600	49.850	48.064	11,848
2023-06-23	48.150	48.600	48.100	48.200	46.473	4,854
2023-06-22	48.700	48.700	48.100	48.200	46.473	4,208
2023-06-21	48.400	49.100	48.100	48.800	47.052	11,995
2023-06-20	47.350	48.500	47.150	48.500	46.763	2,928
2023-06-19	48.350	48.350	47.100	47.400	45.702	5,930
2023-06-16	48.300	48.550	48.000	48.450	46.714	5,845
2023-06-15	48.050	48.550	47.800	48.200	46.473	3,584
2023-06-14	49.250	49.450	47.600	48.150	46.425	9,968
2023-06-13	48.850	49.650	48.600	49.350	47.582	7,558
2023-06-12	48.200	48.950	48.200	48.750	47.004	5,705
2023-06-09	48.650	48.650	47.850	48.450	46.714	5,094
2023-06-08	48.650	48.650	48.100	48.550	46.811	4,138
2023-06-07	48.200	49.300	47.900	48.750	47.004	9,698
2023-06-06	47.100	47.800	47.000	47.700	45.991	3,377
2023-06-05	46.550	47.800	46.350	47.200	45.509	8,241
2023-06-02	46.150	46.500	45.800	46.450	44.786	4,918
2023-06-01	44.750	45.950	43.800	45.950	44.304	17,077
2023-05-31	43.600	44.650	43.500	44.650	43.051	6,942
2023-05-30	44.650	44.650	43.700	44.000	42.424	3,835
2023-05-29	44.700	44.700	44.350	44.650	43.051	2,411
2023-05-26	44.000	44.600	43.850	44.600	43.002	8,673
2023-05-25	45.000	45.000	43.850	44.100	42.520	7,558
2023-05-24	45.150	45.150	44.650	44.950	43.340	4,069
2023-05-23	45.900	45.900	45.200	45.250	43.629	4,306
2023-05-22	46.750	46.750	45.700	45.800	44.159	4,250
2023-05-19	46.350	46.550	46.150	46.550	44.882	3,043
2023-05-18	45.850	46.350	45.800	46.350	44.690	2,093
2023-05-17	45.950	46.200	45.700	45.750	44.111	4,745
2023-05-16	47.200	47.350	45.700	45.950	44.304	6,767
2023-05-15	47.100	47.500	47.050	47.150	45.461	4,041
2023-05-12	46.700	47.000	46.600	47.000	45.316	1,911
2023-05-11	46.400	47.000	46.400	46.750	45.075	5,128
2023-05-10	46.300	46.450	46.000	46.300	44.641	3,272
2023-05-09	46.000	46.400	45.700	46.350	44.690	3,701
2023-05-08	46.400	46.600	45.800	45.900	44.256	4,788
2023-05-05	45.000	46.500	44.700	46.250	44.593	8,388
2023-05-04	45.950	46.450	45.150	45.200	43.581	12,830
2023-05-03	46.150	46.500	45.700	45.750	44.111	3,809
2023-05-02	46.000	46.900	46.000	46.250	44.593	7,239
2023-04-28	45.500	47.350	45.100	46.650	44.979	25,679
2023-04-27	44.300	44.400	43.700	44.150	42.568	16,679
2023-04-26	43.850	44.350	43.300	44.200	42.617	7,688
2023-04-25	44.250	44.250	43.400	43.850	42.279	6,617
2023-04-24	43.100	44.350	43.050	44.150	42.568	11,624
2023-04-21	44.400	44.400	43.000	43.000	41.460	10,919
2023-04-20	44.400	44.950	44.300	44.450	42.858	4,504
2023-04-19	44.150	44.600	43.550	44.450	42.858	10,546
2023-04-18	44.350	44.600	44.050	44.250	42.665	4,712
2023-04-17	44.400	45.000	44.250	44.250	42.665	6,348
2023-04-14	44.500	45.000	44.500	44.500	42.906	3,066
2023-04-13	44.850	44.850	44.200	44.500	42.906	3,288

← NewerPage 15 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.