Wavestone S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	50.500	51.500	50.500	51.200	50.075	4,885
2025-05-23	51.500	52.100	49.500	50.500	49.390	12,904
2025-05-22	51.700	51.700	51.000	51.500	50.368	4,552
2025-05-21	51.900	51.900	50.800	51.400	50.271	5,065
2025-05-20	50.700	52.200	50.700	51.700	50.564	4,382
2025-05-19	50.900	51.100	50.000	51.000	49.879	15,337
2025-05-16	52.100	52.100	50.800	51.100	49.977	5,815
2025-05-15	52.700	53.000	51.100	51.800	50.662	6,089
2025-05-14	52.800	53.300	51.800	52.900	51.738	11,262
2025-05-13	51.100	52.700	51.100	52.700	51.542	10,141
2025-05-12	51.100	51.800	50.100	51.100	49.977	11,883
2025-05-09	49.300	51.400	49.300	51.100	49.977	17,734
2025-05-08	48.400	49.800	48.400	49.400	48.314	19,485
2025-05-07	47.500	48.300	46.900	48.200	47.141	7,852
2025-05-06	47.050	47.700	46.600	47.300	46.261	6,681
2025-05-05	47.500	47.600	47.150	47.150	46.114	4,141
2025-05-02	47.100	47.850	46.950	47.700	46.652	10,774
2025-04-30	45.000	46.950	44.950	46.950	45.918	25,951
2025-04-29	44.500	44.950	44.100	44.750	43.767	8,519
2025-04-28	43.900	44.850	43.300	44.850	43.864	7,554
2025-04-25	44.800	44.800	43.600	43.600	42.642	6,700
2025-04-24	44.750	44.950	44.100	44.500	43.522	9,432
2025-04-23	45.100	45.950	45.000	45.200	44.207	15,302
2025-04-22	45.350	45.500	44.450	44.850	43.864	9,918
2025-04-17	45.900	45.900	45.350	45.450	44.451	3,863
2025-04-16	46.000	46.300	44.750	46.050	45.038	18,014
2025-04-15	45.400	46.050	45.150	45.850	44.842	8,065
2025-04-14	44.550	45.600	44.550	45.200	44.207	9,641
2025-04-11	44.000	44.600	42.950	44.500	43.522	6,462
2025-04-10	46.950	47.300	43.000	43.200	42.251	15,077
2025-04-09	44.700	45.200	43.500	44.900	43.913	11,443
2025-04-08	44.400	45.550	43.600	45.150	44.158	11,130
2025-04-07	40.850	44.900	40.050	43.400	42.446	22,090
2025-04-04	45.600	46.250	43.450	44.200	43.229	13,663
2025-04-03	46.600	47.250	45.400	45.900	44.891	11,921
2025-04-02	49.300	49.300	47.350	47.600	46.554	13,376
2025-04-01	48.200	49.100	48.200	48.750	47.679	5,078
2025-03-31	47.650	48.850	47.000	48.500	47.434	17,909
2025-03-28	49.050	49.150	47.800	48.200	47.141	9,713
2025-03-27	50.900	52.100	48.950	49.000	47.923	9,009
2025-03-26	50.500	51.300	50.500	51.200	50.075	5,322
2025-03-25	51.000	51.200	50.500	50.700	49.586	11,734
2025-03-24	49.800	51.400	49.000	51.100	49.977	13,677
2025-03-21	49.000	49.300	48.500	49.300	48.217	8,550
2025-03-20	49.000	49.250	48.600	49.000	47.923	5,460
2025-03-19	48.850	49.700	48.850	49.000	47.923	5,748
2025-03-18	48.500	49.300	48.100	49.200	48.119	5,145
2025-03-17	47.900	48.950	47.900	48.200	47.141	7,970
2025-03-14	47.350	48.400	46.950	47.750	46.701	9,895
2025-03-13	51.000	51.600	47.350	47.350	46.310	31,451
2025-03-12	51.000	51.400	50.900	51.000	49.879	16,648
2025-03-11	52.300	52.900	50.800	51.000	49.879	15,935
2025-03-10	51.600	52.300	50.600	51.800	50.662	11,497
2025-03-07	50.400	51.300	49.600	51.300	50.173	10,451
2025-03-06	48.300	50.900	48.300	50.900	49.782	14,074
2025-03-05	45.950	48.350	45.650	47.500	46.456	8,495
2025-03-04	48.000	48.200	45.100	45.100	44.109	45,052
2025-03-03	48.500	48.800	47.800	48.000	46.945	14,192
2025-02-28	48.400	48.700	48.100	48.700	47.630	20,930
2025-02-27	48.550	48.550	48.050	48.400	47.336	6,424

← NewerPage 7 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.