Wavestone S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	44.800	47.100	44.800	46.800	45.124	16,589
2023-01-13	43.850	45.000	43.850	44.800	43.195	24,011
2023-01-12	44.100	44.500	43.750	43.750	42.183	11,007
2023-01-11	43.200	44.150	43.200	44.000	42.424	11,224
2023-01-10	43.600	43.800	43.000	43.100	41.556	8,394
2023-01-09	41.950	44.100	41.950	43.600	42.038	11,302
2023-01-06	41.700	42.100	41.400	41.750	40.254	12,896
2023-01-05	42.000	42.100	41.500	41.500	40.013	6,622
2023-01-04	42.550	42.550	41.950	42.150	40.640	7,434
2023-01-03	42.300	43.300	42.300	42.600	41.074	4,530
2023-01-02	43.850	44.250	42.400	42.400	40.881	8,402
2022-12-30	42.950	43.400	42.950	43.150	41.604	5,740
2022-12-29	42.150	43.050	42.000	43.050	41.508	3,977
2022-12-28	42.000	42.500	41.750	42.200	40.688	4,174
2022-12-27	42.200	42.300	41.450	42.000	40.495	5,171
2022-12-23	41.850	42.100	41.400	42.100	40.592	10,263
2022-12-22	42.650	42.750	41.800	41.800	40.303	12,397
2022-12-21	41.850	42.850	41.700	42.750	41.219	4,525
2022-12-20	41.800	41.950	41.700	41.900	40.399	9,864
2022-12-19	42.100	42.200	41.900	41.900	40.399	5,790
2022-12-16	42.400	42.750	42.000	42.200	40.688	19,674
2022-12-15	42.600	42.650	42.150	42.300	40.785	9,236
2022-12-14	43.400	43.400	42.250	42.600	41.074	4,767
2022-12-13	42.500	44.000	42.500	43.350	41.797	20,917
2022-12-12	42.200	43.000	42.000	42.300	40.785	11,736
2022-12-09	42.500	42.950	42.000	42.300	40.785	8,797
2022-12-08	41.750	42.800	41.400	42.400	40.881	21,755
2022-12-07	42.950	42.950	41.650	41.700	40.206	86,572
2022-12-06	44.250	44.250	42.750	42.750	41.219	23,483
2022-12-05	44.200	44.650	43.700	44.550	42.954	6,493
2022-12-02	44.400	44.950	43.500	44.400	42.810	25,817
2022-12-01	44.500	45.100	43.950	44.300	42.713	16,552
2022-11-30	44.050	45.350	43.750	44.200	42.617	22,642
2022-11-29	44.050	44.050	43.500	43.950	42.376	5,818
2022-11-28	44.300	44.350	43.450	44.150	42.568	3,961
2022-11-25	44.350	44.550	43.850	44.400	42.810	4,666
2022-11-24	43.700	44.450	43.250	44.450	42.858	31,061
2022-11-23	42.650	43.750	42.650	43.750	42.183	2,712
2022-11-22	41.550	42.750	41.550	42.450	40.929	15,360
2022-11-21	42.350	42.350	41.500	41.600	40.110	20,316
2022-11-18	42.050	42.900	41.900	42.450	40.929	8,242
2022-11-17	42.950	43.100	41.900	42.050	40.544	5,303
2022-11-16	43.750	43.950	42.350	42.750	41.219	9,658
2022-11-15	43.300	44.100	43.100	43.750	42.183	6,244
2022-11-14	44.000	44.750	43.300	43.300	41.749	8,042
2022-11-11	43.900	44.600	43.300	44.100	42.520	16,943
2022-11-10	42.150	43.850	41.850	43.800	42.231	18,868
2022-11-09	42.900	42.900	41.850	42.350	40.833	3,459
2022-11-08	42.950	43.200	42.300	42.800	41.267	10,542
2022-11-07	42.000	42.800	41.750	42.750	41.219	3,836
2022-11-04	42.350	42.750	41.650	41.850	40.351	8,392
2022-11-03	43.300	43.300	41.800	42.150	40.640	9,500
2022-11-02	42.200	43.950	42.200	43.400	41.845	11,925
2022-11-01	43.700	44.000	42.350	42.350	40.833	5,189
2022-10-31	44.500	44.500	43.300	43.600	42.038	5,742
2022-10-28	45.700	45.700	44.350	44.600	43.002	11,835
2022-10-27	47.000	47.000	45.300	45.700	44.063	3,116
2022-10-26	45.650	46.950	45.650	46.900	45.220	4,756
2022-10-25	44.850	46.250	44.450	45.750	44.111	4,498
2022-10-24	44.500	45.400	44.250	44.650	43.051	4,683

← NewerPage 17 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.