Wavestone S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	47.600	49.000	47.600	48.600	47.532	11,308
2025-02-25	48.300	48.350	47.600	47.600	46.554	20,472
2025-02-24	48.200	48.400	47.450	48.050	46.994	8,717
2025-02-21	46.650	48.550	46.600	47.950	46.896	6,847
2025-02-20	47.050	47.600	46.650	46.650	45.625	11,415
2025-02-19	48.800	49.150	47.050	47.050	46.016	11,613
2025-02-18	50.000	50.200	48.850	48.850	47.777	15,134
2025-02-17	49.500	50.100	49.300	49.650	48.559	6,918
2025-02-14	50.200	50.600	49.500	49.850	48.755	20,564
2025-02-13	49.500	50.500	49.300	50.100	48.999	8,461
2025-02-12	50.400	50.500	48.700	49.650	48.559	19,608
2025-02-11	50.400	50.600	50.100	50.400	49.293	8,222
2025-02-10	50.000	50.700	49.850	50.100	48.999	11,157
2025-02-07	50.600	50.600	49.700	50.000	48.901	11,765
2025-02-06	50.800	51.400	50.500	50.800	49.684	13,158
2025-02-05	50.000	50.500	49.700	50.300	49.195	13,589
2025-02-04	49.250	50.500	48.650	50.000	48.901	20,752
2025-02-03	48.650	49.050	48.000	48.850	47.777	18,811
2025-01-31	49.000	50.600	48.550	49.050	47.972	21,015
2025-01-30	46.000	47.400	46.000	46.600	45.576	14,016
2025-01-29	46.250	46.550	45.500	46.400	45.380	13,769
2025-01-28	44.800	46.700	44.800	45.850	44.842	14,617
2025-01-27	43.750	44.650	43.350	44.350	43.375	8,723
2025-01-24	43.600	44.500	43.600	44.200	43.229	7,447
2025-01-23	43.900	44.050	42.950	43.400	42.446	8,792
2025-01-22	44.100	44.350	43.550	43.900	42.935	9,090
2025-01-21	43.000	44.300	43.000	44.200	43.229	7,267
2025-01-20	43.100	44.150	43.000	43.000	42.055	15,904
2025-01-17	42.400	43.200	42.050	42.650	41.713	8,968
2025-01-16	40.850	42.400	40.450	42.400	41.468	10,584
2025-01-15	40.350	40.900	39.750	40.850	39.952	11,676
2025-01-14	41.200	41.700	40.300	40.300	39.414	19,003
2025-01-13	41.450	41.900	41.050	41.050	40.148	21,835
2025-01-10	40.600	41.550	40.600	41.500	40.588	10,195
2025-01-09	41.400	41.700	40.750	40.750	39.855	37,288
2025-01-08	42.600	42.600	41.400	41.400	40.490	20,040
2025-01-07	44.000	44.000	42.550	42.550	41.615	14,480
2025-01-06	43.100	44.400	43.100	43.950	42.984	13,940
2025-01-03	42.800	43.200	42.600	42.900	41.957	12,205
2025-01-02	43.400	43.850	42.600	43.000	42.055	19,060
2024-12-31	41.700	42.950	41.600	42.950	42.006	3,323
2024-12-30	42.150	42.200	41.250	41.600	40.686	11,925
2024-12-27	41.850	43.100	41.850	42.150	41.224	30,960
2024-12-24	40.950	41.750	40.950	41.600	40.686	9,794
2024-12-23	39.800	40.950	39.400	40.850	39.952	23,060
2024-12-20	39.200	40.200	38.650	40.000	39.121	17,027
2024-12-19	40.550	40.550	39.250	39.400	38.534	23,650
2024-12-18	41.250	41.250	40.500	40.600	39.708	22,165
2024-12-17	40.500	41.900	40.250	41.550	40.637	25,597
2024-12-16	41.600	41.950	40.050	40.550	39.659	37,542
2024-12-13	43.500	44.000	42.300	42.550	41.615	23,310
2024-12-12	44.200	44.600	43.200	43.500	42.544	13,767
2024-12-11	42.900	43.400	42.750	43.350	42.397	18,929
2024-12-10	42.200	43.400	42.000	43.000	42.055	24,728
2024-12-09	41.100	42.550	40.900	42.550	41.615	15,810
2024-12-06	40.100	40.850	39.900	40.850	39.952	40,433
2024-12-05	41.600	42.450	39.800	41.350	40.441	73,214
2024-12-04	44.600	45.050	43.700	44.100	43.131	10,760
2024-12-03	42.000	43.850	41.900	43.850	42.886	12,082
2024-12-02	45.000	45.000	42.350	43.000	42.055	34,818

← NewerPage 8 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.