Wavestone S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	50.100	50.400	48.800	48.800	46.692	11,066
2022-05-05	51.100	52.000	49.850	50.400	48.223	13,632
2022-05-04	51.100	51.700	49.850	49.850	47.697	8,350
2022-05-03	51.600	53.400	50.300	51.000	48.797	14,275
2022-05-02	50.100	52.000	49.600	51.300	49.084	15,043
2022-04-29	49.250	51.100	49.250	50.000	47.840	36,107
2022-04-28	47.600	49.250	47.500	48.900	46.788	13,949
2022-04-27	46.900	47.900	46.400	47.600	45.544	7,900
2022-04-26	47.500	48.050	46.800	46.800	44.779	7,230
2022-04-25	47.750	47.750	46.550	47.600	45.544	10,740
2022-04-22	47.700	48.000	47.100	47.550	45.496	7,454
2022-04-21	47.800	48.400	47.300	47.500	45.448	7,529
2022-04-20	46.700	47.900	46.000	47.600	45.544	14,349
2022-04-19	46.100	46.700	46.000	46.550	44.539	10,827
2022-04-14	45.100	47.050	45.100	46.400	44.396	10,396
2022-04-13	46.050	46.450	44.650	44.800	42.865	9,129
2022-04-12	45.450	45.800	44.550	45.550	43.583	19,855
2022-04-11	45.000	46.200	44.900	45.850	43.870	11,042
2022-04-08	44.750	45.300	44.250	45.050	43.104	8,187
2022-04-07	44.500	45.200	44.200	44.750	42.817	13,307
2022-04-06	43.900	44.600	43.400	44.400	42.482	19,891
2022-04-05	46.400	46.550	43.550	43.800	41.908	17,317
2022-04-04	45.000	46.600	45.000	46.250	44.252	3,356
2022-04-01	45.800	45.800	44.800	45.000	43.056	5,117
2022-03-31	45.400	46.400	45.400	46.000	44.013	5,457
2022-03-30	46.400	46.600	45.200	45.200	43.248	7,030
2022-03-29	44.600	46.500	44.600	46.200	44.204	15,247
2022-03-28	44.300	45.900	44.300	44.700	42.769	12,242
2022-03-25	45.200	46.400	44.800	45.000	43.056	11,077
2022-03-24	45.900	45.900	43.900	45.100	43.152	14,172
2022-03-23	45.300	46.000	44.300	46.000	44.013	13,608
2022-03-22	44.700	45.300	43.900	45.300	43.343	15,603
2022-03-21	43.600	45.200	43.100	44.700	42.769	16,089
2022-03-18	43.100	43.700	41.200	43.500	41.621	32,422
2022-03-17	45.100	45.600	42.800	43.100	41.238	28,107
2022-03-16	43.400	45.800	43.400	44.800	42.865	22,015
2022-03-15	44.500	44.500	40.800	42.900	41.047	41,290
2022-03-14	46.000	47.300	45.300	45.300	43.343	16,469
2022-03-11	46.800	48.100	45.800	45.800	43.822	18,042
2022-03-10	45.400	47.300	45.200	46.900	44.874	11,571
2022-03-09	43.900	46.200	43.800	45.300	43.343	15,003
2022-03-08	43.500	44.400	43.100	43.400	41.525	25,175
2022-03-07	40.600	43.800	39.000	43.800	41.908	30,446
2022-03-04	41.600	42.300	40.100	40.600	38.846	11,382
2022-03-03	44.800	44.800	42.200	42.200	40.377	6,615
2022-03-02	43.900	45.000	43.100	44.700	42.769	13,137
2022-03-01	43.700	44.500	43.100	44.000	42.099	13,843
2022-02-28	43.500	43.700	42.400	43.300	41.430	10,591
2022-02-25	41.500	45.100	41.500	44.700	42.769	13,219
2022-02-24	40.300	43.200	39.100	41.700	39.899	28,638
2022-02-23	44.800	45.200	44.100	44.300	42.387	13,377
2022-02-22	42.400	45.200	41.500	45.100	43.152	20,650
2022-02-21	46.500	46.700	43.700	43.700	41.812	24,371
2022-02-18	48.800	48.800	46.300	46.800	44.779	10,643
2022-02-17	47.400	49.300	47.400	48.700	46.596	10,277
2022-02-16	48.900	49.600	47.600	47.600	45.544	7,189
2022-02-15	48.000	49.100	47.900	49.000	46.883	7,246
2022-02-14	48.500	48.500	47.600	48.000	45.927	7,071
2022-02-11	49.400	50.000	49.400	49.400	47.266	5,937
2022-02-10	49.500	49.900	49.200	49.400	47.266	9,507

← NewerPage 20 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.