Wavestone S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	44.800	45.350	44.450	44.750	43.147	4,594
2023-04-11	45.100	45.300	44.250	44.650	43.051	7,072
2023-04-06	46.000	46.250	44.850	45.400	43.774	7,164
2023-04-05	45.700	46.300	45.300	46.050	44.400	7,182
2023-04-04	45.450	45.600	45.300	45.550	43.918	3,061
2023-04-03	45.150	46.350	45.000	45.550	43.918	11,543
2023-03-31	45.000	45.300	44.200	44.450	42.858	9,565
2023-03-30	44.150	45.100	44.150	45.000	43.388	20,710
2023-03-29	44.500	44.500	44.000	44.050	42.472	8,672
2023-03-28	44.500	45.000	44.000	44.400	42.810	9,817
2023-03-27	44.000	44.950	44.000	44.200	42.617	9,407
2023-03-24	44.600	44.600	43.650	44.000	42.424	9,161
2023-03-23	44.400	45.000	44.100	44.700	43.099	6,133
2023-03-22	44.000	44.350	43.750	44.300	42.713	7,319
2023-03-21	43.150	44.050	43.000	43.900	42.327	5,815
2023-03-20	42.600	43.400	40.900	43.150	41.604	11,037
2023-03-17	44.150	45.000	42.750	42.950	41.411	8,814
2023-03-16	44.550	44.750	43.600	44.150	42.568	11,636
2023-03-15	45.300	45.300	43.150	44.250	42.665	7,875
2023-03-14	43.700	45.300	43.700	45.150	43.533	10,475
2023-03-13	44.600	44.700	43.450	43.800	42.231	14,412
2023-03-10	45.000	45.000	44.150	44.600	43.002	18,544
2023-03-09	47.700	47.700	44.300	45.000	43.388	38,885
2023-03-08	49.400	50.500	49.400	50.500	48.691	5,402
2023-03-07	50.200	50.700	49.400	49.500	47.727	6,643
2023-03-06	51.000	51.200	49.700	50.200	48.402	11,046
2023-03-03	50.700	51.400	50.500	51.300	49.462	8,597
2023-03-02	49.100	50.900	49.000	50.400	48.595	8,628
2023-03-01	49.200	49.750	49.000	49.300	47.534	7,158
2023-02-28	49.000	49.200	47.450	49.100	47.341	14,942
2023-02-27	48.850	49.750	48.850	48.850	47.100	7,932
2023-02-24	50.000	50.300	48.900	48.950	47.197	6,200
2023-02-23	49.450	50.300	49.450	49.850	48.064	5,866
2023-02-22	49.100	49.650	48.750	49.450	47.679	5,608
2023-02-21	49.600	49.750	49.200	49.200	47.438	6,612
2023-02-20	49.550	49.750	48.800	49.700	47.920	10,536
2023-02-17	49.050	49.850	48.800	49.600	47.823	5,948
2023-02-16	49.250	49.900	49.050	49.250	47.486	3,753
2023-02-15	49.550	49.800	49.150	49.350	47.582	3,858
2023-02-14	49.600	49.900	48.950	49.350	47.582	6,821
2023-02-13	49.400	50.100	49.000	49.350	47.582	9,507
2023-02-10	49.700	50.300	49.400	49.550	47.775	8,737
2023-02-09	49.800	50.600	49.300	49.900	48.112	8,075
2023-02-08	49.100	49.800	48.800	49.300	47.534	6,752
2023-02-07	48.650	50.000	48.550	48.900	47.148	15,137
2023-02-06	48.500	48.800	48.000	48.550	46.811	4,993
2023-02-03	49.050	49.100	48.250	48.800	47.052	5,809
2023-02-02	47.850	49.100	47.800	49.100	47.341	12,486
2023-02-01	48.400	48.400	47.750	47.750	46.039	8,554
2023-01-31	46.100	48.350	46.100	48.200	46.473	33,016
2023-01-30	46.850	46.850	46.200	46.200	44.545	8,339
2023-01-27	46.800	46.800	46.400	46.650	44.979	4,435
2023-01-26	46.100	47.050	46.050	46.600	44.931	8,991
2023-01-25	46.700	46.700	45.400	45.700	44.063	11,414
2023-01-24	46.800	47.000	46.600	46.600	44.931	5,211
2023-01-23	45.800	46.750	45.550	46.600	44.931	5,795
2023-01-20	46.000	46.100	45.450	45.550	43.918	13,724
2023-01-19	46.700	46.700	45.800	45.800	44.159	9,360
2023-01-18	46.550	47.650	46.550	46.600	44.931	13,150
2023-01-17	46.800	47.100	45.700	46.450	44.786	15,476

← NewerPage 16 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.