VAALCO Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 506.50 | 506.50 | 506.50 | 506.50 | 454.74 | 0 |
| 2024-08-27 | 506.50 | 506.50 | 506.50 | 506.50 | 454.74 | 0 |
| 2024-08-23 | 506.50 | 506.50 | 506.50 | 506.50 | 454.74 | 0 |
| 2024-08-22 | 506.50 | 506.50 | 506.50 | 506.50 | 454.74 | 0 |
| 2024-08-21 | 506.50 | 506.50 | 506.50 | 506.50 | 450.62 | 0 |
| 2024-08-20 | 506.50 | 506.50 | 506.50 | 506.50 | 450.62 | 0 |
| 2024-08-19 | 506.50 | 506.50 | 506.50 | 506.50 | 450.62 | 0 |
| 2024-08-16 | 506.50 | 506.50 | 506.50 | 506.50 | 450.62 | 0 |
| 2024-08-15 | 506.50 | 506.50 | 506.50 | 506.50 | 450.62 | 0 |
| 2024-08-14 | 506.50 | 506.50 | 506.50 | 506.50 | 450.62 | 0 |
| 2024-08-13 | 506.50 | 506.50 | 506.50 | 506.50 | 450.62 | 0 |
| 2024-08-12 | 506.50 | 506.50 | 506.50 | 506.50 | 450.62 | 0 |
| 2024-08-09 | 506.50 | 506.50 | 506.50 | 506.50 | 450.62 | 0 |
| 2024-08-08 | 506.50 | 506.50 | 506.50 | 506.50 | 450.62 | 0 |
| 2024-08-07 | 506.50 | 506.50 | 506.50 | 506.50 | 450.62 | 0 |
| 2024-08-06 | 506.50 | 506.50 | 506.50 | 506.50 | 450.62 | 0 |
| 2024-08-05 | 504.00 | 504.00 | 504.00 | 504.00 | 448.40 | 0 |
| 2024-08-02 | 514.00 | 514.00 | 514.00 | 514.00 | 457.30 | 0 |
| 2024-08-01 | 520.00 | 520.00 | 520.00 | 520.00 | 462.64 | 0 |
| 2024-07-31 | 520.00 | 520.00 | 520.00 | 520.00 | 462.64 | 0 |
| 2024-07-30 | 520.00 | 520.00 | 520.00 | 520.00 | 462.64 | 0 |
| 2024-07-29 | 521.00 | 521.00 | 521.00 | 521.00 | 463.52 | 0 |
| 2024-07-26 | 521.00 | 521.00 | 521.00 | 521.00 | 463.52 | 0 |
| 2024-07-25 | 521.00 | 521.00 | 521.00 | 521.00 | 463.52 | 0 |
| 2024-07-24 | 504.00 | 504.00 | 480.00 | 504.00 | 448.40 | 1,100 |
| 2024-07-23 | 504.00 | 504.00 | 504.00 | 504.00 | 448.40 | 0 |
| 2024-07-22 | 504.00 | 504.00 | 504.00 | 504.00 | 448.40 | 0 |
| 2024-07-19 | 504.00 | 504.00 | 504.00 | 504.00 | 448.40 | 0 |
| 2024-07-18 | 504.00 | 504.00 | 504.00 | 504.00 | 448.40 | 0 |
| 2024-07-17 | 499.00 | 499.00 | 499.00 | 499.00 | 443.95 | 0 |
| 2024-07-16 | 491.00 | 491.00 | 491.00 | 491.00 | 436.83 | 0 |
| 2024-07-15 | 491.00 | 491.00 | 491.00 | 491.00 | 436.83 | 0 |
| 2024-07-12 | 491.00 | 491.00 | 491.00 | 491.00 | 436.83 | 0 |
| 2024-07-11 | 491.00 | 517.61 | 491.00 | 491.00 | 436.83 | 2 |
| 2024-07-10 | 491.00 | 491.00 | 491.00 | 491.00 | 436.83 | 0 |
| 2024-07-09 | 491.00 | 491.00 | 491.00 | 491.00 | 436.83 | 0 |
| 2024-07-08 | 491.00 | 491.00 | 491.00 | 491.00 | 436.83 | 0 |
| 2024-07-05 | 491.00 | 491.00 | 491.00 | 491.00 | 436.83 | 0 |
| 2024-07-04 | 491.00 | 491.00 | 491.00 | 491.00 | 436.83 | 0 |
| 2024-07-03 | 491.00 | 491.00 | 491.00 | 491.00 | 436.83 | 0 |
| 2024-07-02 | 491.00 | 491.00 | 491.00 | 491.00 | 436.83 | 0 |
| 2024-07-01 | 491.00 | 491.00 | 491.00 | 491.00 | 436.83 | 0 |
| 2024-06-28 | 491.00 | 491.00 | 491.00 | 491.00 | 436.83 | 0 |
| 2024-06-27 | 491.00 | 491.00 | 491.00 | 491.00 | 436.83 | 0 |
| 2024-06-26 | 491.00 | 491.00 | 491.00 | 491.00 | 436.83 | 0 |
| 2024-06-25 | 491.00 | 491.00 | 483.76 | 491.00 | 436.83 | 1,000 |
| 2024-06-24 | 491.00 | 491.00 | 491.00 | 491.00 | 436.83 | 0 |
| 2024-06-21 | 491.00 | 491.00 | 491.00 | 491.00 | 436.83 | 0 |
| 2024-06-20 | 491.00 | 491.00 | 491.00 | 491.00 | 436.83 | 0 |
| 2024-06-19 | 491.00 | 491.00 | 491.00 | 491.00 | 436.83 | 0 |
| 2024-06-18 | 491.00 | 491.00 | 491.00 | 491.00 | 436.83 | 0 |
| 2024-06-17 | 491.00 | 491.00 | 491.00 | 491.00 | 436.83 | 0 |
| 2024-06-14 | 491.00 | 491.00 | 491.00 | 491.00 | 436.83 | 0 |
| 2024-06-13 | 491.00 | 491.00 | 491.00 | 491.00 | 436.83 | 0 |
| 2024-06-12 | 491.00 | 491.00 | 491.00 | 491.00 | 436.83 | 0 |
| 2024-06-11 | 491.00 | 491.00 | 491.00 | 491.00 | 436.83 | 0 |
| 2024-06-10 | 491.00 | 491.00 | 491.00 | 491.00 | 436.83 | 0 |
| 2024-06-07 | 491.00 | 491.00 | 491.00 | 491.00 | 436.83 | 0 |
| 2024-06-06 | 491.00 | 491.00 | 491.00 | 491.00 | 436.83 | 0 |
| 2024-06-05 | 491.00 | 491.00 | 491.00 | 491.00 | 436.83 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0469 GBP |
| 2026-05-21 | 0.0469 GBP |
| 2026-02-26 | 0.0469 GBP |
| 2025-11-21 | 0.0469 GBP |
| 2025-08-21 | 0.0469 GBP |
| 2025-05-22 | 0.0469 GBP |
| 2025-02-27 | 0.0469 GBP |
| 2024-11-21 | 0.0469 GBP |
| 2024-08-22 | 0.0469 GBP |
| 2024-05-16 | 0.0469 GBP |
| 2024-03-07 | 0.0469 GBP |
| 2023-11-23 | 0.0469 GBP |
| 2023-08-24 | 0.0469 GBP |
| 2023-05-23 | 0.0469 GBP |
| 2023-03-23 | 0.0469 GBP |
| 2022-11-21 | 0.0244 GBP |
| 2022-08-23 | 0.0244 GBP |
| 2022-05-24 | 0.0244 GBP |
| 2022-02-17 | 0.0244 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.