Wavestone S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	44.500	45.400	44.250	44.650	43.051	4,683
2022-10-21	43.800	44.450	43.550	44.300	42.713	3,135
2022-10-20	44.000	44.100	43.350	43.600	42.038	3,710
2022-10-19	44.550	44.800	43.700	43.900	42.327	2,907
2022-10-18	44.700	45.450	44.550	44.550	42.954	4,472
2022-10-17	44.250	45.150	44.250	44.700	43.099	4,696
2022-10-14	44.100	45.100	43.900	44.150	42.568	9,473
2022-10-13	42.700	43.900	42.000	43.900	42.327	5,455
2022-10-12	43.000	43.000	42.400	42.800	41.267	12,772
2022-10-11	42.750	43.350	42.450	42.900	41.363	5,181
2022-10-10	43.050	43.650	42.700	42.750	41.219	7,178
2022-10-07	44.700	45.000	43.250	43.250	41.701	3,156
2022-10-06	44.300	45.050	44.300	44.800	43.195	5,118
2022-10-05	45.200	45.200	44.400	44.400	42.810	4,235
2022-10-04	44.000	45.300	44.000	45.300	43.677	5,741
2022-10-03	43.950	43.950	42.750	43.750	42.183	5,386
2022-09-30	42.050	44.450	42.050	44.150	42.568	9,747
2022-09-29	42.750	42.750	41.550	42.150	40.640	5,877
2022-09-28	42.300	42.900	41.150	42.650	41.122	7,228
2022-09-27	43.200	43.400	41.900	42.300	40.785	9,383
2022-09-26	42.900	43.500	42.800	43.000	41.460	15,375
2022-09-23	45.200	45.200	42.900	43.000	41.460	11,241
2022-09-22	46.350	46.450	45.200	45.200	43.581	18,717
2022-09-21	46.100	46.850	46.000	46.650	44.979	8,856
2022-09-20	46.450	46.850	45.800	46.000	44.352	6,607
2022-09-19	46.950	46.950	44.550	46.250	44.593	11,959
2022-09-16	47.800	47.800	46.450	47.050	45.365	8,587
2022-09-15	48.250	48.700	47.800	47.800	46.088	4,609
2022-09-14	47.600	48.500	47.500	48.150	46.425	3,899
2022-09-13	49.350	49.850	47.750	48.050	46.329	8,769
2022-09-12	49.050	49.550	48.700	49.450	47.679	5,489
2022-09-09	48.300	48.950	47.900	48.950	47.197	4,603
2022-09-08	47.000	48.200	46.900	48.200	46.473	5,881
2022-09-07	47.950	48.150	46.900	46.900	45.220	7,545
2022-09-06	46.550	48.250	46.550	48.050	46.329	18,795
2022-09-05	45.400	47.200	45.400	46.450	44.786	3,847
2022-09-02	48.300	48.300	46.100	47.050	45.365	19,777
2022-09-01	46.350	46.450	45.400	45.950	44.304	19,009
2022-08-31	46.800	46.900	45.950	46.350	44.690	10,077
2022-08-30	47.150	47.500	46.450	46.700	45.027	6,301
2022-08-29	47.400	47.400	46.150	46.650	44.979	7,537
2022-08-26	48.550	49.050	47.600	47.700	45.991	6,184
2022-08-25	47.900	49.150	47.900	48.450	46.714	6,953
2022-08-24	47.500	48.100	46.450	47.700	45.991	10,708
2022-08-23	48.000	48.500	46.900	47.300	45.606	11,748
2022-08-22	48.950	49.050	48.150	48.300	46.570	10,719
2022-08-19	51.000	51.000	48.900	49.000	47.245	7,151
2022-08-18	50.500	50.500	49.300	49.950	48.161	9,900
2022-08-17	50.900	51.800	50.300	50.600	48.787	8,250
2022-08-16	50.400	51.100	50.200	50.700	48.884	5,486
2022-08-15	51.100	51.500	50.300	50.500	48.691	5,910
2022-08-12	50.900	51.700	50.600	51.100	49.269	8,726
2022-08-11	51.400	52.300	50.700	50.900	49.077	9,678
2022-08-10	50.400	51.700	50.300	51.300	49.462	11,243
2022-08-09	52.200	52.800	50.100	50.500	48.691	12,277
2022-08-08	51.400	52.200	51.400	52.000	50.137	5,156
2022-08-05	51.600	52.300	51.200	51.500	49.655	9,777
2022-08-04	49.700	52.400	49.700	51.500	49.655	11,963
2022-08-03	49.450	49.750	48.900	49.600	47.823	8,920
2022-08-02	49.700	50.400	49.300	49.700	47.553	6,967

← NewerPage 18 of 22 · 1,281 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.