VAALCO Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	360.00	360.00	360.00	360.00	313.23	0
2023-12-07	360.00	360.00	360.00	360.00	313.23	0
2023-12-06	360.00	360.00	330.00	360.00	313.23	121
2023-12-05	360.00	360.00	360.00	360.00	313.23	0
2023-12-04	360.00	360.00	360.00	360.00	313.23	0
2023-12-01	360.00	360.00	360.00	360.00	313.23	0
2023-11-30	360.00	360.00	360.00	360.00	313.23	0
2023-11-29	360.00	360.00	360.00	360.00	313.23	0
2023-11-28	360.00	360.00	360.00	360.00	313.23	0
2023-11-27	360.00	360.00	360.00	360.00	313.23	0
2023-11-24	360.00	360.00	360.00	360.00	313.23	0
2023-11-23	360.00	360.00	360.00	360.00	313.23	0
2023-11-22	360.00	360.00	360.00	360.00	309.25	0
2023-11-21	360.00	360.00	360.00	360.00	309.25	0
2023-11-20	360.00	385.00	360.00	360.00	309.25	5,000
2023-11-17	360.00	360.00	360.00	360.00	309.25	0
2023-11-16	360.00	360.00	330.00	360.00	309.25	4
2023-11-15	360.00	388.80	360.00	360.00	309.25	126
2023-11-14	360.00	360.00	360.00	360.00	309.25	0
2023-11-13	360.00	360.00	360.00	360.00	309.25	0
2023-11-10	360.00	388.80	360.00	360.00	309.25	254
2023-11-09	360.00	360.00	360.00	360.00	309.25	0
2023-11-08	360.00	388.80	360.00	360.00	309.25	62
2023-11-07	360.00	360.00	360.00	360.00	309.25	0
2023-11-06	360.00	360.00	360.00	360.00	309.25	0
2023-11-03	360.00	360.00	360.00	360.00	309.25	0
2023-11-02	360.00	390.00	360.00	360.00	309.25	5
2023-11-01	360.00	360.00	360.00	360.00	309.25	0
2023-10-31	360.00	360.00	360.00	360.00	309.25	0
2023-10-30	360.00	360.00	360.00	360.00	309.25	0
2023-10-27	360.00	360.00	360.00	360.00	309.25	0
2023-10-26	360.00	360.00	360.00	360.00	309.25	0
2023-10-25	360.00	360.00	360.00	360.00	309.25	0
2023-10-24	360.00	360.00	360.00	360.00	309.25	0
2023-10-23	360.00	360.00	360.00	360.00	309.25	0
2023-10-20	350.00	374.00	350.00	350.00	300.66	418
2023-10-19	350.00	350.00	340.00	350.00	300.66	1,207
2023-10-18	350.00	350.00	340.00	350.00	300.66	5
2023-10-17	350.00	360.43	350.00	350.00	300.66	277
2023-10-16	350.00	350.00	350.00	350.00	300.66	0
2023-10-13	330.00	330.00	330.00	330.00	283.48	0
2023-10-12	330.00	335.85	330.00	330.00	283.48	190
2023-10-11	330.00	330.00	330.00	330.00	283.48	0
2023-10-10	330.00	330.00	330.00	330.00	283.48	0
2023-10-09	330.00	330.00	330.00	330.00	283.48	0
2023-10-06	330.00	330.00	330.00	330.00	283.48	0
2023-10-05	338.00	338.00	338.00	338.00	290.35	0
2023-10-04	338.00	338.00	338.00	338.00	290.35	0
2023-10-03	345.00	345.00	345.00	345.00	296.36	0
2023-10-02	355.00	355.00	349.52	355.00	304.95	2,000
2023-09-29	355.00	355.00	355.00	355.00	304.95	0
2023-09-28	355.00	355.00	355.00	355.00	304.95	0
2023-09-27	355.00	355.00	355.00	355.00	304.95	0
2023-09-26	350.00	355.00	334.17	355.00	304.95	10
2023-09-25	350.00	350.00	350.00	350.00	300.66	0
2023-09-22	350.00	350.00	350.00	350.00	300.66	0
2023-09-21	350.00	350.00	350.00	350.00	300.66	0
2023-09-20	350.00	350.00	350.00	350.00	300.66	0
2023-09-19	350.00	350.00	350.00	350.00	300.66	0
2023-09-18	350.00	350.00	350.00	350.00	300.66	0

← NewerPage 13 of 22 · 1,263 trading daysOlder →

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.