VAALCO Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 495.00 | 495.00 | 495.00 | 495.00 | 440.39 | 0 |
| 2024-06-03 | 505.00 | 505.00 | 505.00 | 505.00 | 449.29 | 0 |
| 2024-05-31 | 505.00 | 505.00 | 505.00 | 505.00 | 449.29 | 0 |
| 2024-05-30 | 505.00 | 505.00 | 480.00 | 505.00 | 449.29 | 1,177 |
| 2024-05-29 | 505.00 | 505.00 | 505.00 | 505.00 | 449.29 | 0 |
| 2024-05-28 | 505.00 | 505.00 | 505.00 | 505.00 | 449.29 | 0 |
| 2024-05-24 | 505.00 | 505.00 | 505.00 | 505.00 | 449.29 | 0 |
| 2024-05-23 | 505.00 | 505.00 | 505.00 | 505.00 | 449.29 | 0 |
| 2024-05-22 | 505.00 | 505.00 | 505.00 | 505.00 | 449.29 | 0 |
| 2024-05-21 | 505.00 | 505.00 | 505.00 | 505.00 | 449.29 | 0 |
| 2024-05-20 | 505.00 | 505.00 | 505.00 | 505.00 | 449.29 | 0 |
| 2024-05-17 | 505.00 | 505.00 | 505.00 | 505.00 | 449.29 | 0 |
| 2024-05-16 | 505.00 | 505.00 | 505.00 | 505.00 | 449.29 | 0 |
| 2024-05-15 | 505.00 | 505.00 | 505.00 | 505.00 | 445.22 | 0 |
| 2024-05-14 | 505.00 | 505.00 | 505.00 | 505.00 | 445.22 | 0 |
| 2024-05-13 | 505.00 | 505.00 | 505.00 | 505.00 | 445.22 | 0 |
| 2024-05-10 | 505.00 | 505.00 | 477.00 | 505.00 | 445.22 | 1,000 |
| 2024-05-09 | 522.50 | 522.50 | 522.50 | 522.50 | 460.64 | 0 |
| 2024-05-08 | 522.50 | 522.50 | 492.22 | 522.50 | 460.64 | 1,345 |
| 2024-05-07 | 522.50 | 522.50 | 522.50 | 522.50 | 460.64 | 0 |
| 2024-05-03 | 522.50 | 522.50 | 491.50 | 522.50 | 460.64 | 1,500 |
| 2024-05-02 | 537.50 | 537.50 | 537.50 | 537.50 | 473.87 | 0 |
| 2024-05-01 | 537.50 | 537.50 | 537.50 | 537.50 | 473.87 | 0 |
| 2024-04-30 | 550.00 | 550.00 | 550.00 | 550.00 | 484.89 | 0 |
| 2024-04-29 | 550.00 | 550.00 | 511.60 | 550.00 | 484.89 | 181 |
| 2024-04-26 | 550.00 | 550.00 | 550.00 | 550.00 | 484.89 | 0 |
| 2024-04-25 | 550.00 | 550.00 | 550.00 | 550.00 | 484.89 | 0 |
| 2024-04-24 | 550.00 | 550.00 | 550.00 | 550.00 | 484.89 | 0 |
| 2024-04-23 | 560.00 | 560.00 | 560.00 | 560.00 | 493.71 | 0 |
| 2024-04-22 | 560.00 | 560.00 | 560.00 | 560.00 | 493.71 | 0 |
| 2024-04-19 | 560.00 | 560.00 | 560.00 | 560.00 | 493.71 | 0 |
| 2024-04-18 | 560.00 | 560.00 | 560.00 | 560.00 | 493.71 | 0 |
| 2024-04-17 | 560.00 | 560.00 | 560.00 | 560.00 | 493.71 | 0 |
| 2024-04-16 | 555.00 | 555.00 | 555.00 | 555.00 | 489.30 | 0 |
| 2024-04-15 | 555.00 | 555.00 | 555.00 | 555.00 | 489.30 | 0 |
| 2024-04-12 | 555.00 | 555.00 | 555.00 | 555.00 | 489.30 | 0 |
| 2024-04-11 | 555.00 | 579.55 | 555.00 | 555.00 | 489.30 | 103 |
| 2024-04-10 | 555.00 | 555.00 | 555.00 | 555.00 | 489.30 | 0 |
| 2024-04-09 | 555.00 | 555.00 | 555.00 | 555.00 | 489.30 | 0 |
| 2024-04-08 | 555.00 | 555.00 | 555.00 | 555.00 | 489.30 | 0 |
| 2024-04-05 | 555.00 | 572.91 | 555.00 | 555.00 | 489.30 | 873 |
| 2024-04-04 | 555.00 | 587.62 | 555.00 | 555.00 | 489.30 | 588 |
| 2024-04-03 | 555.00 | 590.11 | 555.00 | 555.00 | 489.30 | 666 |
| 2024-04-02 | 490.00 | 490.00 | 490.00 | 490.00 | 431.99 | 0 |
| 2024-03-28 | 485.00 | 485.00 | 485.00 | 485.00 | 427.58 | 0 |
| 2024-03-27 | 485.00 | 485.00 | 485.00 | 485.00 | 427.58 | 0 |
| 2024-03-26 | 485.00 | 529.63 | 485.00 | 485.00 | 427.58 | 188 |
| 2024-03-25 | 465.00 | 480.00 | 445.00 | 480.00 | 423.18 | 243 |
| 2024-03-22 | 460.00 | 488.80 | 460.00 | 460.00 | 405.54 | 123 |
| 2024-03-21 | 450.00 | 450.00 | 450.00 | 450.00 | 396.73 | 0 |
| 2024-03-20 | 440.00 | 445.00 | 421.00 | 445.00 | 392.32 | 241 |
| 2024-03-19 | 440.00 | 440.00 | 440.00 | 440.00 | 387.91 | 0 |
| 2024-03-18 | 425.00 | 425.00 | 401.00 | 425.00 | 374.69 | 257 |
| 2024-03-15 | 400.00 | 425.00 | 400.00 | 425.00 | 374.69 | 3,004 |
| 2024-03-14 | 380.00 | 380.00 | 380.00 | 380.00 | 335.01 | 0 |
| 2024-03-13 | 350.00 | 350.00 | 350.00 | 350.00 | 308.57 | 0 |
| 2024-03-12 | 350.00 | 350.00 | 350.00 | 350.00 | 308.57 | 0 |
| 2024-03-11 | 350.00 | 350.00 | 350.00 | 350.00 | 308.57 | 0 |
| 2024-03-08 | 350.00 | 350.00 | 350.00 | 350.00 | 308.57 | 0 |
| 2024-03-07 | 350.00 | 350.00 | 350.00 | 350.00 | 308.57 | 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.