Wavestone S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	45.500	46.500	45.000	45.100	44.471	8,796
2026-04-30	45.550	46.250	45.250	45.800	45.161	8,848
2026-04-29	45.050	45.800	44.600	45.750	45.112	10,179
2026-04-28	45.350	45.400	44.600	44.900	44.274	10,285
2026-04-27	45.750	46.000	45.450	45.550	44.915	7,232
2026-04-24	46.450	47.050	45.250	45.450	44.816	10,777
2026-04-23	48.450	48.450	46.450	46.450	45.802	11,991
2026-04-22	48.850	48.950	47.250	48.150	47.479	10,102
2026-04-21	49.000	49.350	48.550	48.550	47.873	9,155
2026-04-20	49.900	49.900	48.600	48.600	47.922	7,149
2026-04-17	48.650	50.600	48.650	50.300	49.599	18,417
2026-04-16	48.200	49.500	48.200	48.650	47.972	10,824
2026-04-15	47.700	48.200	47.100	48.000	47.331	18,080
2026-04-14	47.150	48.200	47.000	47.750	47.084	8,646
2026-04-13	46.200	47.100	45.850	47.000	46.345	7,277
2026-04-10	45.650	47.050	45.650	46.550	45.901	10,315
2026-04-09	47.700	47.700	45.100	45.200	44.570	19,533
2026-04-08	48.200	49.150	47.250	47.600	46.936	18,112
2026-04-07	47.400	48.000	46.150	46.200	45.556	7,854
2026-04-02	47.350	47.800	46.500	47.100	46.443	8,432
2026-04-01	46.550	48.150	46.550	47.750	47.084	21,124
2026-03-31	45.000	45.950	44.925	45.900	45.260	10,881
2026-03-30	44.450	44.900	44.150	44.800	44.175	7,981
2026-03-27	44.550	45.100	44.300	44.650	44.027	8,265
2026-03-26	45.400	45.400	44.300	44.750	44.126	7,254
2026-03-25	44.750	45.800	44.650	45.250	44.619	20,626
2026-03-24	45.400	45.500	44.050	44.200	43.584	9,699
2026-03-23	44.650	46.700	44.000	45.600	44.964	16,412
2026-03-20	46.600	46.600	44.850	44.850	44.225	20,123
2026-03-19	46.800	47.600	45.800	46.550	45.901	11,334
2026-03-18	46.900	47.350	46.400	46.600	45.950	7,052
2026-03-17	46.750	47.300	46.000	46.750	46.098	8,204
2026-03-16	48.100	48.300	46.700	46.950	46.295	11,278
2026-03-13	49.450	49.650	48.050	48.100	47.429	11,976
2026-03-12	49.900	50.600	49.350	49.350	48.662	16,340
2026-03-11	49.600	51.000	49.100	50.100	49.401	14,472
2026-03-10	49.700	50.300	49.000	49.700	49.007	20,719
2026-03-09	48.650	49.550	48.300	49.000	48.317	9,314
2026-03-06	49.100	50.600	48.800	49.850	49.155	15,030
2026-03-05	48.400	49.750	48.000	48.950	48.267	12,371
2026-03-04	47.050	48.800	46.800	48.250	47.577	14,726
2026-03-03	47.350	47.650	46.600	47.200	46.542	12,549
2026-03-02	47.000	48.150	46.750	47.500	46.838	12,169
2026-02-27	49.000	49.050	47.900	48.350	47.676	18,635
2026-02-26	47.000	49.000	47.000	48.800	48.119	28,984
2026-02-25	45.500	46.950	45.350	46.900	46.246	27,412
2026-02-24	46.250	46.550	45.050	45.350	44.718	16,096
2026-02-23	47.200	47.550	46.200	46.200	45.556	27,049
2026-02-20	46.500	47.400	46.250	47.400	46.739	16,872
2026-02-19	46.800	47.300	46.300	46.600	45.950	8,281
2026-02-18	45.500	47.250	44.950	46.900	46.246	16,593
2026-02-17	46.000	46.050	45.100	45.450	44.816	19,989
2026-02-16	47.600	47.600	45.800	46.200	45.556	30,153
2026-02-13	47.100	48.300	46.950	47.300	46.640	23,942
2026-02-12	49.500	49.500	46.750	46.950	46.295	26,354
2026-02-11	51.100	51.100	49.300	49.300	48.612	26,695
2026-02-10	52.000	52.300	51.000	51.300	50.585	13,360
2026-02-09	53.200	53.500	51.600	51.800	51.078	13,900
2026-02-06	52.900	53.600	51.400	52.800	52.064	22,709
2026-02-05	53.500	54.100	52.700	53.400	52.655	14,687

← NewerPage 3 of 22 · 1,283 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.