Wavestone S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	49.000	51.600	49.000	51.000	48.797	15,834
2022-07-28	49.700	50.900	48.900	49.400	47.266	9,517
2022-07-27	48.800	49.600	47.450	49.600	47.458	13,506
2022-07-26	48.500	49.300	48.300	48.900	46.788	8,881
2022-07-25	48.200	49.250	48.000	48.900	46.788	6,085
2022-07-22	48.900	49.200	48.250	48.400	46.309	6,315
2022-07-21	48.200	49.250	47.850	48.950	46.836	10,049
2022-07-20	46.100	48.500	46.100	47.900	45.831	13,844
2022-07-19	46.350	46.700	45.800	46.200	44.204	6,523
2022-07-18	45.700	47.000	45.700	46.250	44.252	6,566
2022-07-15	45.500	45.950	44.950	45.600	43.630	6,115
2022-07-14	45.500	45.850	44.950	45.400	43.439	7,382
2022-07-13	46.000	46.150	44.650	45.550	43.583	12,021
2022-07-12	47.400	47.400	44.800	46.050	44.061	16,493
2022-07-11	49.300	49.750	48.100	48.550	46.453	5,190
2022-07-08	48.800	49.450	47.850	49.450	47.314	8,004
2022-07-07	47.400	49.100	47.350	48.900	46.788	9,246
2022-07-06	46.000	47.600	46.000	47.000	44.970	6,148
2022-07-05	46.800	47.550	45.500	45.950	43.965	16,271
2022-07-04	43.400	47.100	43.400	46.850	44.826	22,106
2022-07-01	43.800	43.850	43.150	43.400	41.525	20,629
2022-06-30	44.050	44.150	43.200	43.950	42.052	8,771
2022-06-29	44.800	44.800	43.200	43.950	42.052	12,162
2022-06-28	44.800	46.200	44.700	45.000	43.056	7,421
2022-06-27	45.000	45.400	44.500	44.700	42.769	7,730
2022-06-24	44.950	46.550	44.700	44.900	42.961	10,602
2022-06-23	44.100	44.800	43.600	44.550	42.626	7,621
2022-06-22	44.500	44.650	43.400	44.300	42.387	14,786
2022-06-21	43.250	44.900	43.250	44.700	42.769	7,100
2022-06-20	43.550	43.900	42.700	43.250	41.382	4,823
2022-06-17	42.900	44.150	42.500	43.550	41.669	9,450
2022-06-16	43.050	43.100	42.050	42.700	40.856	8,791
2022-06-15	43.000	43.700	42.800	43.250	41.382	12,027
2022-06-14	44.500	44.600	42.500	42.500	40.664	11,960
2022-06-13	45.500	45.800	44.350	44.500	42.578	16,351
2022-06-10	48.350	48.450	46.000	46.000	44.013	8,708
2022-06-09	49.300	49.300	48.200	48.550	46.453	9,110
2022-06-08	49.500	49.700	48.650	49.400	47.266	6,560
2022-06-07	49.750	49.750	48.600	49.600	47.458	12,936
2022-06-06	49.400	50.500	49.400	49.850	47.697	6,324
2022-06-03	50.800	50.800	49.400	49.450	47.314	8,062
2022-06-02	50.000	51.000	49.600	50.500	48.319	12,149
2022-06-01	51.000	53.900	48.500	49.450	47.314	28,452
2022-05-31	53.000	53.000	49.650	49.650	47.505	222,924
2022-05-30	54.300	55.100	52.500	53.000	50.711	26,206
2022-05-27	54.300	54.300	52.400	53.800	51.476	21,616
2022-05-26	52.600	54.400	52.000	54.300	51.955	24,057
2022-05-25	52.700	52.700	51.000	52.300	50.041	11,855
2022-05-24	52.200	53.400	51.500	52.400	50.137	21,407
2022-05-23	52.000	52.900	51.400	52.100	49.850	18,823
2022-05-20	51.000	52.700	50.700	51.400	49.180	20,085
2022-05-19	51.200	51.200	49.200	50.700	48.510	12,101
2022-05-18	51.000	52.400	50.300	51.500	49.276	25,440
2022-05-17	50.600	51.700	50.200	50.700	48.510	17,956
2022-05-16	49.150	50.500	48.650	50.400	48.223	18,381
2022-05-13	46.500	49.200	46.500	49.200	47.075	17,817
2022-05-12	46.200	46.200	44.200	45.750	43.774	10,628
2022-05-11	45.650	46.600	45.000	46.000	44.013	14,558
2022-05-10	47.150	47.150	45.400	45.550	43.583	14,201
2022-05-09	48.900	49.200	47.150	47.150	45.113	10,279

← NewerPage 19 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.