VAALCO Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 350.00 | 350.00 | 336.72 | 350.00 | 304.53 | 323 |
| 2024-03-05 | 350.00 | 350.00 | 350.00 | 350.00 | 304.53 | 0 |
| 2024-03-04 | 350.00 | 350.00 | 350.00 | 350.00 | 304.53 | 0 |
| 2024-03-01 | 350.00 | 350.00 | 350.00 | 350.00 | 304.53 | 0 |
| 2024-02-29 | 350.00 | 350.00 | 350.00 | 350.00 | 304.53 | 0 |
| 2024-02-28 | 350.00 | 350.00 | 350.00 | 350.00 | 304.53 | 0 |
| 2024-02-27 | 350.00 | 350.00 | 350.00 | 350.00 | 304.53 | 0 |
| 2024-02-26 | 345.00 | 345.00 | 345.00 | 345.00 | 300.18 | 0 |
| 2024-02-23 | 345.00 | 345.00 | 345.00 | 345.00 | 300.18 | 0 |
| 2024-02-22 | 345.00 | 345.00 | 336.26 | 345.00 | 300.18 | 736 |
| 2024-02-21 | 345.00 | 345.00 | 345.00 | 345.00 | 300.18 | 0 |
| 2024-02-20 | 345.00 | 345.00 | 345.00 | 345.00 | 300.18 | 0 |
| 2024-02-19 | 345.00 | 345.00 | 345.00 | 345.00 | 300.18 | 0 |
| 2024-02-16 | 345.00 | 348.68 | 345.00 | 345.00 | 300.18 | 33 |
| 2024-02-15 | 345.00 | 345.00 | 345.00 | 345.00 | 300.18 | 0 |
| 2024-02-14 | 345.00 | 345.00 | 345.00 | 345.00 | 300.18 | 0 |
| 2024-02-13 | 345.00 | 345.00 | 345.00 | 345.00 | 300.18 | 0 |
| 2024-02-12 | 345.00 | 345.00 | 345.00 | 345.00 | 300.18 | 0 |
| 2024-02-09 | 345.00 | 345.00 | 345.00 | 345.00 | 300.18 | 0 |
| 2024-02-08 | 345.00 | 345.00 | 345.00 | 345.00 | 300.18 | 0 |
| 2024-02-07 | 355.00 | 390.00 | 355.00 | 355.00 | 308.88 | 3 |
| 2024-02-06 | 355.00 | 355.00 | 355.00 | 355.00 | 308.88 | 0 |
| 2024-02-05 | 355.00 | 355.00 | 355.00 | 355.00 | 308.88 | 0 |
| 2024-02-02 | 355.00 | 355.00 | 330.72 | 355.00 | 308.88 | 434 |
| 2024-02-01 | 355.00 | 355.00 | 355.00 | 355.00 | 308.88 | 0 |
| 2024-01-31 | 355.00 | 355.00 | 355.00 | 355.00 | 308.88 | 0 |
| 2024-01-30 | 355.00 | 355.00 | 355.00 | 355.00 | 308.88 | 0 |
| 2024-01-29 | 355.00 | 355.00 | 355.00 | 355.00 | 308.88 | 0 |
| 2024-01-26 | 355.00 | 355.00 | 355.00 | 355.00 | 308.88 | 0 |
| 2024-01-25 | 355.00 | 355.00 | 355.00 | 355.00 | 308.88 | 0 |
| 2024-01-24 | 355.00 | 355.00 | 355.00 | 355.00 | 308.88 | 0 |
| 2024-01-23 | 355.00 | 355.00 | 355.00 | 355.00 | 308.88 | 0 |
| 2024-01-22 | 355.00 | 355.00 | 355.00 | 355.00 | 308.88 | 0 |
| 2024-01-19 | 355.00 | 355.00 | 355.00 | 355.00 | 308.88 | 0 |
| 2024-01-18 | 355.00 | 355.00 | 355.00 | 355.00 | 308.88 | 0 |
| 2024-01-17 | 355.00 | 355.00 | 355.00 | 355.00 | 308.88 | 0 |
| 2024-01-16 | 360.00 | 360.00 | 360.00 | 360.00 | 313.23 | 0 |
| 2024-01-15 | 360.00 | 360.00 | 360.00 | 360.00 | 313.23 | 0 |
| 2024-01-12 | 360.00 | 360.00 | 347.92 | 360.00 | 313.23 | 10 |
| 2024-01-11 | 360.00 | 360.00 | 343.59 | 360.00 | 313.23 | 170 |
| 2024-01-10 | 360.00 | 360.00 | 360.00 | 360.00 | 313.23 | 0 |
| 2024-01-09 | 360.00 | 360.00 | 360.00 | 360.00 | 313.23 | 0 |
| 2024-01-08 | 360.00 | 360.00 | 360.00 | 360.00 | 313.23 | 0 |
| 2024-01-05 | 360.00 | 360.00 | 360.00 | 360.00 | 313.23 | 0 |
| 2024-01-04 | 360.00 | 360.00 | 360.00 | 360.00 | 313.23 | 0 |
| 2024-01-03 | 360.00 | 360.00 | 360.00 | 360.00 | 313.23 | 0 |
| 2024-01-02 | 360.00 | 360.00 | 360.00 | 360.00 | 313.23 | 0 |
| 2023-12-29 | 360.00 | 360.00 | 360.00 | 360.00 | 313.23 | 0 |
| 2023-12-28 | 360.00 | 360.00 | 360.00 | 360.00 | 313.23 | 0 |
| 2023-12-27 | 360.00 | 360.00 | 360.00 | 360.00 | 313.23 | 0 |
| 2023-12-22 | 360.00 | 360.00 | 360.00 | 360.00 | 313.23 | 0 |
| 2023-12-21 | 360.00 | 360.00 | 360.00 | 360.00 | 313.23 | 0 |
| 2023-12-20 | 360.00 | 360.00 | 360.00 | 360.00 | 313.23 | 0 |
| 2023-12-19 | 360.00 | 360.00 | 360.00 | 360.00 | 313.23 | 0 |
| 2023-12-18 | 360.00 | 360.00 | 360.00 | 360.00 | 313.23 | 0 |
| 2023-12-15 | 360.00 | 360.00 | 360.00 | 360.00 | 313.23 | 0 |
| 2023-12-14 | 360.00 | 360.00 | 360.00 | 360.00 | 313.23 | 0 |
| 2023-12-13 | 360.00 | 360.00 | 360.00 | 360.00 | 313.23 | 0 |
| 2023-12-12 | 360.00 | 360.00 | 360.00 | 360.00 | 313.23 | 0 |
| 2023-12-11 | 360.00 | 360.00 | 360.00 | 360.00 | 313.23 | 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.