Wavestone S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	47.350	47.400	45.700	46.100	45.087	16,103
2024-11-28	46.000	47.800	46.000	47.150	46.114	11,799
2024-11-27	45.600	46.500	45.100	46.350	45.332	13,988
2024-11-26	46.500	46.650	45.400	45.600	44.598	18,896
2024-11-25	46.000	47.050	46.000	46.800	45.772	15,188
2024-11-22	45.400	46.750	45.400	46.000	44.989	9,387
2024-11-21	45.100	45.400	44.550	45.400	44.402	10,243
2024-11-20	45.000	45.700	44.750	44.800	43.816	13,245
2024-11-19	45.300	45.850	44.600	44.800	43.816	18,066
2024-11-18	44.900	45.200	44.500	45.150	44.158	15,287
2024-11-15	46.500	46.500	44.850	45.000	44.011	8,415
2024-11-14	46.000	47.150	46.000	46.550	45.527	7,827
2024-11-13	46.400	46.600	45.400	45.750	44.745	6,654
2024-11-12	46.300	47.100	45.700	46.850	45.821	17,371
2024-11-11	45.950	47.150	45.950	46.500	45.478	10,774
2024-11-08	47.600	47.700	46.750	46.750	45.723	17,387
2024-11-07	46.050	47.550	46.000	47.450	46.407	7,996
2024-11-06	47.950	48.000	45.900	46.000	44.989	10,214
2024-11-05	48.400	48.400	47.000	47.000	45.967	14,117
2024-11-04	48.450	48.850	48.000	48.200	47.141	11,692
2024-11-01	48.750	49.150	47.900	47.900	46.847	7,818
2024-10-31	50.000	50.200	47.350	48.750	47.679	51,613
2024-10-30	53.800	53.800	51.700	52.000	50.857	13,183
2024-10-29	54.000	54.800	53.800	53.800	52.618	9,242
2024-10-28	55.000	55.300	53.300	53.800	52.618	50,737
2024-10-25	54.900	55.500	54.300	54.700	53.498	9,755
2024-10-24	55.200	55.900	55.000	55.000	53.791	5,384
2024-10-23	56.200	56.700	55.000	55.000	53.791	7,373
2024-10-22	55.900	56.600	55.700	55.900	54.672	7,662
2024-10-21	56.700	57.500	55.000	55.400	54.183	9,007
2024-10-18	55.700	57.100	55.700	56.500	55.258	5,876
2024-10-17	55.400	56.100	55.000	55.700	54.476	9,455
2024-10-16	55.300	56.000	54.600	55.400	54.183	7,647
2024-10-15	56.400	56.400	55.000	55.300	54.085	12,103
2024-10-14	56.600	56.700	56.100	56.200	54.965	5,811
2024-10-11	56.500	56.800	56.200	56.600	55.356	5,627
2024-10-10	56.300	56.500	55.700	56.500	55.258	6,461
2024-10-09	55.500	56.300	55.400	56.100	54.867	7,847
2024-10-08	55.100	55.500	54.400	55.500	54.280	4,256
2024-10-07	55.000	55.900	55.000	55.100	53.889	7,262
2024-10-04	54.800	55.900	54.800	55.200	53.987	5,897
2024-10-03	55.800	55.900	55.100	55.100	53.889	7,910
2024-10-02	56.000	56.100	55.300	55.500	54.280	8,547
2024-10-01	55.500	56.500	55.300	55.600	54.378	5,771
2024-09-30	56.000	56.400	55.300	55.500	54.280	7,090
2024-09-27	55.300	56.500	55.300	56.100	54.867	5,042
2024-09-26	53.500	55.800	53.500	55.600	54.378	10,852
2024-09-25	54.800	54.800	53.600	53.600	52.422	3,828
2024-09-24	53.700	54.500	53.600	54.500	53.302	8,647
2024-09-23	53.000	54.600	52.800	53.700	52.520	7,229
2024-09-20	53.400	54.200	52.800	53.600	52.422	319,100
2024-09-19	52.400	53.500	51.500	53.300	52.129	11,126
2024-09-18	53.400	53.400	50.800	51.000	49.879	21,636
2024-09-17	54.800	54.800	52.900	53.500	52.324	12,023
2024-09-16	54.900	55.000	54.100	54.500	53.302	9,934
2024-09-13	54.700	56.200	54.700	54.900	53.694	9,085
2024-09-12	54.900	55.700	54.100	54.700	53.498	7,594
2024-09-11	55.400	55.700	53.800	54.500	53.302	10,315
2024-09-10	54.100	55.500	54.100	55.000	53.791	12,939
2024-09-09	53.900	54.800	53.500	53.800	52.618	11,648

← NewerPage 9 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.