Wavestone S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	48.100	50.200	48.100	49.500	47.362	21,726
2022-02-08	47.600	48.300	47.400	48.200	46.118	7,530
2022-02-07	48.500	48.500	47.500	47.700	45.640	11,034
2022-02-04	49.700	50.200	48.800	48.800	46.692	16,272
2022-02-03	49.800	50.200	48.900	49.600	47.458	21,814
2022-02-02	49.900	50.600	49.800	49.800	47.649	7,182
2022-02-01	48.800	50.400	48.800	49.800	47.649	11,037
2022-01-31	49.500	49.500	47.400	48.500	46.405	14,789
2022-01-28	49.100	49.300	47.700	48.800	46.692	29,706
2022-01-27	49.400	49.800	48.300	48.600	46.501	11,266
2022-01-26	48.500	49.900	48.300	49.700	47.553	7,201
2022-01-25	46.800	48.700	46.200	48.200	46.118	21,505
2022-01-24	49.500	49.900	46.000	47.000	44.970	26,893
2022-01-21	51.600	51.600	50.000	50.200	48.032	7,426
2022-01-20	49.500	52.000	49.500	51.800	49.563	14,464
2022-01-19	50.600	50.800	46.300	49.500	47.362	21,823
2022-01-18	53.000	53.000	50.400	50.600	48.414	10,497
2022-01-17	50.600	52.400	50.000	52.000	49.754	6,702
2022-01-14	52.000	52.000	50.400	50.400	48.223	33,436
2022-01-13	52.400	52.400	51.400	52.000	49.754	6,626
2022-01-12	51.600	52.400	50.600	52.000	49.754	17,717
2022-01-11	49.800	51.600	49.800	51.000	48.797	6,920
2022-01-10	52.000	52.000	49.000	49.400	47.266	13,862
2022-01-07	51.400	52.000	50.600	52.000	49.754	15,486
2022-01-06	53.200	53.200	51.000	51.200	48.988	10,231
2022-01-05	53.400	54.200	53.000	53.400	51.093	10,758
2022-01-04	52.400	54.200	52.400	53.600	51.285	6,328
2022-01-03	54.400	54.400	52.200	52.200	49.945	9,891
2021-12-31	53.800	54.400	53.400	54.400	52.050	2,658
2021-12-30	53.000	53.600	53.000	53.600	51.285	3,057
2021-12-29	52.400	53.600	52.200	52.800	50.519	7,129
2021-12-28	51.800	52.200	51.600	52.200	49.945	6,243
2021-12-27	52.000	52.000	51.000	51.400	49.180	6,270
2021-12-24	51.800	52.400	51.400	52.200	49.945	2,264
2021-12-23	51.400	52.600	51.200	52.000	49.754	9,400
2021-12-22	51.000	51.400	49.700	51.200	48.988	21,172
2021-12-21	51.800	51.800	50.200	50.600	48.414	6,476
2021-12-20	50.000	51.000	49.600	51.000	48.797	10,726
2021-12-17	51.400	52.000	50.000	51.000	48.797	20,446
2021-12-16	52.800	53.400	51.800	52.000	49.754	6,410
2021-12-15	52.600	53.200	51.600	52.400	50.137	11,292
2021-12-14	54.800	54.800	52.000	52.000	49.754	8,000
2021-12-13	54.400	55.800	54.400	54.400	52.050	20,018
2021-12-10	54.600	54.600	53.400	54.000	51.668	4,365
2021-12-09	54.200	54.600	53.200	54.600	52.242	7,568
2021-12-08	54.400	54.400	53.600	54.200	51.859	14,457
2021-12-07	51.000	55.400	50.400	54.400	52.050	49,418
2021-12-06	50.200	50.600	49.100	49.700	47.553	6,341
2021-12-03	51.400	52.400	49.500	50.200	48.032	9,596
2021-12-02	51.400	51.600	50.200	51.400	49.180	8,357
2021-12-01	51.400	51.400	50.400	51.000	48.797	5,667
2021-11-30	50.600	51.400	49.700	51.200	48.988	6,091
2021-11-29	49.200	50.800	49.200	50.400	48.223	9,041
2021-11-26	50.200	50.200	48.700	49.400	47.266	10,369
2021-11-25	49.100	51.000	49.100	50.400	48.223	6,404
2021-11-24	48.600	49.100	47.800	49.000	46.883	7,438
2021-11-23	50.000	50.000	46.600	48.500	46.405	19,032
2021-11-22	50.600	52.000	50.000	50.000	47.840	10,929
2021-11-19	51.200	51.800	49.200	50.400	48.223	11,301
2021-11-18	51.400	51.400	50.200	50.800	48.606	6,636

← NewerPage 21 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.