Wavestone S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	39.100	40.750	39.100	40.450	39.886	32,851
2026-07-24	38.400	39.200	38.400	38.900	38.358	12,733
2026-07-23	39.250	39.500	38.100	38.150	37.618	5,417
2026-07-22	38.500	40.100	38.200	39.350	38.801	16,766
2026-07-21	38.450	39.150	37.800	38.750	38.210	49,494
2026-07-20	37.450	38.950	37.200	38.000	37.470	17,491
2026-07-17	39.200	39.500	37.750	38.000	37.470	12,238
2026-07-16	39.000	39.350	38.100	39.350	38.801	16,583
2026-07-15	38.000	39.450	37.800	38.800	38.259	24,595
2026-07-14	38.350	38.500	37.300	38.150	37.618	10,663
2026-07-13	38.300	38.650	37.850	38.450	37.914	14,364
2026-07-10	38.650	38.950	38.250	38.400	37.864	12,176
2026-07-09	38.550	38.850	38.100	38.450	37.914	9,145
2026-07-08	40.100	40.350	38.300	38.300	37.766	16,215
2026-07-07	41.500	42.350	40.650	40.650	40.083	21,748
2026-07-06	40.600	41.800	40.450	41.300	40.724	13,260
2026-07-03	40.500	41.000	40.300	40.600	40.034	9,353
2026-07-02	40.600	41.200	40.200	40.600	40.034	13,772
2026-07-01	39.600	40.950	38.900	40.750	40.182	45,545
2026-06-30	39.600	39.950	39.050	39.050	38.505	18,135
2026-06-29	37.800	40.050	37.400	39.400	38.851	36,385
2026-06-26	38.300	38.300	36.700	37.400	36.878	83,344
2026-06-25	40.000	40.000	38.400	38.500	37.963	35,502
2026-06-24	41.300	41.300	39.800	39.900	39.344	11,821
2026-06-23	40.400	41.500	40.350	41.000	40.428	35,666
2026-06-22	40.000	41.200	39.400	40.900	40.330	12,553
2026-06-19	40.000	40.100	39.450	39.750	39.196	16,548
2026-06-18	41.550	41.550	39.950	40.050	39.491	11,622
2026-06-17	42.000	42.000	41.150	41.550	40.971	11,524
2026-06-16	41.600	42.750	40.950	41.750	41.168	22,592
2026-06-15	41.350	42.600	41.100	41.950	41.365	16,056
2026-06-12	41.250	41.800	40.500	40.950	40.379	21,589
2026-06-11	42.250	42.250	40.800	40.950	40.379	20,503
2026-06-10	44.050	44.050	42.300	42.450	41.858	15,384
2026-06-09	45.350	45.500	43.700	43.850	43.238	33,298
2026-06-08	43.100	45.800	43.000	45.350	44.718	27,297
2026-06-05	47.200	47.750	43.100	43.100	42.499	36,174
2026-06-04	46.100	48.000	45.300	47.000	46.345	19,502
2026-06-03	47.600	48.800	46.250	46.250	45.605	23,459
2026-06-02	47.400	48.450	46.600	47.150	46.492	12,316
2026-06-01	47.900	48.300	47.150	47.200	46.542	18,416
2026-05-29	46.500	47.900	46.450	47.400	46.739	11,725
2026-05-28	46.000	46.700	45.600	46.250	45.605	10,256
2026-05-27	45.400	46.900	44.800	46.000	45.358	28,680
2026-05-26	45.700	45.750	44.900	45.050	44.422	8,116
2026-05-25	46.000	46.600	45.600	45.600	44.964	6,298
2026-05-22	44.250	45.700	44.000	45.200	44.570	16,307
2026-05-21	44.950	44.950	43.800	44.250	43.633	8,885
2026-05-20	44.800	44.950	43.750	44.950	44.323	12,516
2026-05-19	44.150	45.950	44.000	45.150	44.520	17,275
2026-05-18	44.000	44.700	43.100	44.000	43.386	13,325
2026-05-15	43.150	44.300	43.050	44.000	43.386	12,072
2026-05-14	42.900	43.600	42.800	43.250	42.647	14,705
2026-05-13	44.550	44.600	42.550	42.550	41.957	12,325
2026-05-12	44.550	44.800	44.050	44.400	43.781	8,945
2026-05-11	45.400	46.000	44.500	45.400	44.767	12,938
2026-05-08	44.700	44.800	43.750	43.800	43.189	7,011
2026-05-07	44.850	45.200	44.200	44.650	44.027	17,834
2026-05-06	44.000	45.600	43.950	44.450	43.830	17,855
2026-05-05	45.050	45.900	43.400	44.000	43.386	13,755

← NewerPage 2 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.