Wavestone S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	29.800	30.200	29.600	30.100	30.100	18,584
2026-10-16	30.250	30.550	29.900	30.100	30.100	23,109
2026-10-15	29.250	29.950	29.150	29.850	29.850	24,000
2026-10-14	30.000	30.400	29.350	29.350	29.350	15,508
2026-10-13	29.900	30.350	29.400	30.000	30.000	18,423
2026-10-12	29.950	30.300	29.550	30.000	30.000	16,253
2026-10-09	29.350	30.100	29.350	29.850	29.850	21,320
2026-10-08	29.050	29.450	28.800	29.050	29.050	15,657
2026-10-07	29.550	29.600	28.950	29.250	29.250	36,619
2026-10-06	29.250	30.100	29.250	29.800	29.800	11,610
2026-10-05	29.300	29.550	29.050	29.250	29.250	41,497
2026-10-02	30.400	30.500	29.050	29.050	29.050	17,988
2026-10-01	29.100	30.800	28.550	30.050	30.050	31,227
2026-09-30	29.450	29.500	29.150	29.300	29.300	13,566
2026-09-29	29.600	29.850	29.250	29.550	29.550	20,843
2026-09-28	29.750	29.900	29.150	29.500	29.500	17,612
2026-09-25	29.300	29.750	29.050	29.750	29.750	25,735
2026-09-24	29.900	29.900	29.300	29.350	29.350	18,001
2026-09-23	29.700	30.000	29.400	29.850	29.850	27,213
2026-09-22	29.500	30.200	29.500	29.500	29.500	18,113
2026-09-21	29.200	30.300	29.200	29.600	29.600	21,975
2026-09-18	29.200	29.400	28.900	28.950	28.950	35,343
2026-09-17	30.050	30.150	29.200	29.200	29.200	51,021
2026-09-16	30.200	30.250	29.800	29.950	29.950	28,829
2026-09-15	30.750	30.800	30.250	30.300	30.300	28,531
2026-09-14	29.800	31.300	29.800	30.500	30.500	67,133
2026-09-11	29.600	30.500	29.350	30.150	30.150	54,173
2026-09-10	30.200	30.200	29.400	29.500	29.500	43,851
2026-09-09	30.500	30.950	29.950	30.050	30.050	19,424
2026-09-08	32.000	32.050	30.900	31.100	31.100	17,104
2026-09-07	32.200	32.200	31.400	31.800	31.800	31,667
2026-09-04	33.050	33.050	31.800	32.200	32.200	40,723
2026-09-03	32.200	33.250	32.200	33.050	33.050	42,600
2026-09-02	33.650	33.650	32.150	32.200	32.200	26,600
2026-09-01	33.650	33.950	33.250	33.750	33.750	13,173
2026-08-31	34.300	34.500	33.450	33.550	33.550	17,245
2026-08-28	34.500	34.800	34.100	34.100	34.100	16,406
2026-08-27	33.950	34.400	33.800	34.400	34.400	18,682
2026-08-26	33.900	33.950	33.500	33.700	33.700	23,227
2026-08-25	34.000	34.200	33.550	33.750	33.750	19,532
2026-08-24	34.000	34.300	33.500	33.850	33.850	18,199
2026-08-21	33.800	34.250	33.400	34.000	34.000	18,748
2026-08-20	34.300	34.300	33.700	33.750	33.750	20,617
2026-08-19	34.400	34.400	33.600	34.200	34.200	16,611
2026-08-18	34.050	34.500	33.900	33.900	33.900	12,861
2026-08-17	34.900	35.200	34.050	34.300	34.300	18,941
2026-08-14	34.550	35.500	34.250	34.600	34.600	25,776
2026-08-13	34.350	34.650	34.050	34.150	34.150	26,871
2026-08-12	34.300	34.550	33.900	34.050	34.050	23,228
2026-08-11	35.000	35.000	34.250	34.550	34.550	14,803
2026-08-10	34.800	34.800	34.150	34.700	34.700	21,831
2026-08-07	34.200	35.050	33.900	34.400	34.400	21,869
2026-08-06	34.000	34.450	33.700	34.000	34.000	21,485
2026-08-05	34.650	35.250	33.950	34.000	34.000	48,964
2026-08-04	33.100	35.850	33.000	35.850	35.350	135,826
2026-08-03	33.200	34.250	32.950	33.150	32.688	87,260
2026-07-31	29.700	32.650	28.900	32.400	31.948	146,310
2026-07-30	33.000	34.600	30.000	30.000	29.582	211,467
2026-07-29	42.800	45.000	42.800	44.700	44.077	31,431
2026-07-28	40.500	43.000	40.500	42.650	42.055	21,457

Page 1 of 3 · 130 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.