Wavestone S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	55.900	56.100	55.500	55.700	54.923	2,350
2025-08-15	56.900	57.200	55.800	56.000	55.219	3,348
2025-08-14	57.400	57.800	57.000	57.000	56.205	2,494
2025-08-13	56.900	57.900	56.900	57.500	56.698	4,203
2025-08-12	58.500	58.500	56.600	56.800	56.008	4,064
2025-08-11	58.100	58.600	57.500	58.000	57.191	6,471
2025-08-08	57.500	58.200	57.500	58.200	57.388	4,586
2025-08-07	56.900	58.400	56.900	57.800	56.994	9,493
2025-08-06	57.400	57.800	56.700	56.800	56.008	6,007
2025-08-05	56.400	57.800	56.000	57.200	56.402	6,996
2025-08-04	56.200	56.900	55.200	55.700	54.923	10,089
2025-08-01	58.200	58.200	56.100	56.500	55.258	10,434
2025-07-31	57.900	58.700	57.400	58.100	56.823	11,357
2025-07-30	56.700	58.100	56.200	57.600	56.334	15,628
2025-07-29	58.700	60.300	56.000	56.000	54.769	22,902
2025-07-28	61.800	63.000	61.700	62.000	60.638	11,773
2025-07-25	61.200	61.800	60.000	60.700	59.366	6,782
2025-07-24	59.200	61.700	58.700	61.200	59.855	8,813
2025-07-23	58.700	59.400	58.600	58.900	57.606	3,931
2025-07-22	60.200	60.200	58.100	58.700	57.410	7,521
2025-07-21	60.600	61.100	59.800	60.000	58.682	18,539
2025-07-18	58.600	60.500	58.600	60.500	59.171	21,450
2025-07-17	58.700	59.000	57.800	58.700	57.410	6,997
2025-07-16	57.000	58.200	56.900	58.100	56.823	6,479
2025-07-15	57.900	58.000	57.200	57.200	55.943	4,235
2025-07-14	58.000	58.000	57.200	57.700	56.432	10,215
2025-07-11	58.700	58.700	57.700	58.200	56.921	6,409
2025-07-10	59.000	59.600	58.400	58.400	57.117	14,533
2025-07-09	58.700	59.500	58.500	59.400	58.095	10,340
2025-07-08	57.500	59.000	57.500	58.500	57.215	13,029
2025-07-07	58.800	59.000	57.500	57.700	56.432	12,521
2025-07-04	58.900	59.100	58.500	59.000	57.704	5,765
2025-07-03	58.700	59.000	58.500	58.900	57.606	6,458
2025-07-02	58.300	58.700	57.100	58.400	57.117	8,496
2025-07-01	59.000	59.400	58.100	58.100	56.823	14,147
2025-06-30	56.300	59.300	56.100	59.200	57.899	15,577
2025-06-27	56.200	56.900	55.900	56.300	55.063	5,421
2025-06-26	55.900	56.800	55.800	56.000	54.769	8,692
2025-06-25	56.700	56.700	55.300	56.000	54.769	6,856
2025-06-24	56.800	56.900	55.900	56.500	55.258	5,275
2025-06-23	57.600	58.000	55.900	56.600	55.356	8,351
2025-06-20	57.900	59.400	57.600	57.700	56.432	68,423
2025-06-19	57.400	58.100	57.000	57.800	56.530	10,815
2025-06-18	56.600	57.900	55.800	57.600	56.334	34,784
2025-06-17	56.100	56.900	55.900	56.800	55.552	12,946
2025-06-16	57.700	58.500	56.000	56.500	55.258	9,013
2025-06-13	57.500	57.900	57.200	57.700	56.432	4,595
2025-06-12	58.300	58.900	57.700	58.100	56.823	7,640
2025-06-11	56.600	58.700	56.600	58.500	57.215	9,193
2025-06-10	56.800	58.400	56.100	56.600	55.356	18,746
2025-06-09	56.700	57.100	56.000	56.900	55.650	9,185
2025-06-06	55.600	56.800	54.900	56.700	55.454	8,320
2025-06-05	55.700	57.200	55.200	55.800	54.574	7,831
2025-06-04	55.700	57.700	55.400	55.700	54.476	12,871
2025-06-03	51.300	56.000	51.300	55.700	54.476	40,102
2025-06-02	50.600	51.400	49.950	51.300	50.173	13,795
2025-05-30	51.200	51.900	50.900	51.000	49.879	8,921
2025-05-29	50.800	51.800	50.800	51.500	50.368	3,551
2025-05-28	51.600	51.700	51.100	51.100	49.977	4,544
2025-05-27	51.200	52.000	51.000	51.400	50.271	12,387

← NewerPage 6 of 22 · 1,284 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.