VAALCO Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-15 | 350.00 | 350.00 | 350.00 | 350.00 | 300.66 | 0 |
| 2023-09-14 | 350.00 | 350.00 | 350.00 | 350.00 | 300.66 | 0 |
| 2023-09-13 | 350.00 | 350.00 | 350.00 | 350.00 | 300.66 | 0 |
| 2023-09-12 | 350.00 | 350.00 | 350.00 | 350.00 | 300.66 | 0 |
| 2023-09-11 | 350.00 | 350.00 | 338.08 | 350.00 | 300.66 | 2,000 |
| 2023-09-08 | 350.00 | 350.00 | 350.00 | 350.00 | 300.66 | 0 |
| 2023-09-07 | 350.00 | 350.00 | 350.00 | 350.00 | 300.66 | 0 |
| 2023-09-06 | 350.00 | 350.00 | 350.00 | 350.00 | 300.66 | 0 |
| 2023-09-05 | 350.00 | 350.00 | 350.00 | 350.00 | 300.66 | 0 |
| 2023-09-04 | 350.00 | 350.00 | 350.00 | 350.00 | 300.66 | 0 |
| 2023-09-01 | 350.00 | 350.00 | 350.00 | 350.00 | 300.66 | 0 |
| 2023-08-31 | 350.00 | 350.00 | 350.00 | 350.00 | 300.66 | 0 |
| 2023-08-30 | 365.00 | 365.00 | 365.00 | 365.00 | 313.54 | 0 |
| 2023-08-29 | 380.00 | 380.00 | 380.00 | 380.00 | 326.43 | 0 |
| 2023-08-25 | 380.00 | 380.00 | 380.00 | 380.00 | 326.43 | 0 |
| 2023-08-24 | 380.00 | 380.00 | 380.00 | 380.00 | 326.43 | 0 |
| 2023-08-23 | 380.00 | 380.00 | 380.00 | 380.00 | 322.49 | 0 |
| 2023-08-22 | 380.00 | 380.00 | 380.00 | 380.00 | 322.49 | 0 |
| 2023-08-21 | 380.00 | 380.00 | 380.00 | 380.00 | 322.49 | 0 |
| 2023-08-18 | 380.00 | 380.00 | 380.00 | 380.00 | 322.49 | 0 |
| 2023-08-17 | 380.00 | 380.00 | 380.00 | 380.00 | 322.49 | 0 |
| 2023-08-16 | 380.00 | 380.00 | 380.00 | 380.00 | 322.49 | 0 |
| 2023-08-15 | 380.00 | 380.00 | 380.00 | 380.00 | 322.49 | 0 |
| 2023-08-14 | 380.00 | 380.00 | 380.00 | 380.00 | 322.49 | 0 |
| 2023-08-11 | 380.00 | 380.00 | 380.00 | 380.00 | 322.49 | 0 |
| 2023-08-10 | 340.00 | 373.71 | 340.00 | 340.00 | 288.55 | 595 |
| 2023-08-09 | 325.00 | 325.00 | 305.00 | 325.00 | 275.82 | 2,527 |
| 2023-08-08 | 325.00 | 325.00 | 325.00 | 325.00 | 275.82 | 0 |
| 2023-08-07 | 325.00 | 325.00 | 325.00 | 325.00 | 275.82 | 0 |
| 2023-08-04 | 325.00 | 325.00 | 325.00 | 325.00 | 275.82 | 0 |
| 2023-08-03 | 325.00 | 325.00 | 325.00 | 325.00 | 275.82 | 0 |
| 2023-08-02 | 325.00 | 325.00 | 325.00 | 325.00 | 275.82 | 0 |
| 2023-08-01 | 325.00 | 325.00 | 325.00 | 325.00 | 275.82 | 0 |
| 2023-07-31 | 325.00 | 325.00 | 325.00 | 325.00 | 275.82 | 0 |
| 2023-07-28 | 320.00 | 320.00 | 320.00 | 320.00 | 271.57 | 0 |
| 2023-07-27 | 320.00 | 320.00 | 320.00 | 320.00 | 271.57 | 0 |
| 2023-07-26 | 320.00 | 320.00 | 320.00 | 320.00 | 271.57 | 0 |
| 2023-07-25 | 320.00 | 320.00 | 320.00 | 320.00 | 271.57 | 0 |
| 2023-07-24 | 310.00 | 310.00 | 310.00 | 310.00 | 263.09 | 0 |
| 2023-07-21 | 310.00 | 310.00 | 310.00 | 310.00 | 263.09 | 0 |
| 2023-07-20 | 310.00 | 310.00 | 310.00 | 310.00 | 263.09 | 0 |
| 2023-07-19 | 310.00 | 310.00 | 310.00 | 310.00 | 263.09 | 0 |
| 2023-07-18 | 305.00 | 305.00 | 305.00 | 305.00 | 258.84 | 0 |
| 2023-07-17 | 305.00 | 305.00 | 305.00 | 305.00 | 258.84 | 0 |
| 2023-07-14 | 305.00 | 305.00 | 304.18 | 305.00 | 258.84 | 2,690 |
| 2023-07-13 | 305.00 | 305.00 | 305.00 | 305.00 | 258.84 | 0 |
| 2023-07-12 | 305.00 | 315.54 | 305.00 | 305.00 | 258.84 | 189 |
| 2023-07-11 | 305.00 | 309.37 | 305.00 | 305.00 | 258.84 | 199 |
| 2023-07-10 | 305.00 | 305.00 | 305.00 | 305.00 | 258.84 | 0 |
| 2023-07-07 | 305.00 | 305.00 | 305.00 | 305.00 | 258.84 | 0 |
| 2023-07-06 | 305.00 | 305.00 | 305.00 | 305.00 | 258.84 | 0 |
| 2023-07-05 | 305.00 | 305.00 | 298.22 | 305.00 | 258.84 | 1,583 |
| 2023-07-04 | 305.00 | 305.00 | 305.00 | 305.00 | 258.84 | 0 |
| 2023-07-03 | 305.00 | 305.00 | 305.00 | 305.00 | 258.84 | 0 |
| 2023-06-30 | 305.00 | 305.00 | 305.00 | 305.00 | 258.84 | 0 |
| 2023-06-29 | 305.00 | 305.00 | 305.00 | 305.00 | 258.84 | 0 |
| 2023-06-28 | 305.00 | 305.00 | 305.00 | 305.00 | 258.84 | 0 |
| 2023-06-27 | 315.00 | 315.00 | 282.33 | 315.00 | 267.33 | 1,150 |
| 2023-06-26 | 315.00 | 315.00 | 315.00 | 315.00 | 267.33 | 0 |
| 2023-06-23 | 315.00 | 315.00 | 315.00 | 315.00 | 267.33 | 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.