VAALCO Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	315.00	315.00	315.00	315.00	267.33	0
2023-06-21	315.00	315.00	315.00	315.00	267.33	0
2023-06-20	315.00	315.00	307.14	315.00	267.33	1,143
2023-06-19	315.00	315.00	315.00	315.00	267.33	0
2023-06-16	315.00	315.00	315.00	315.00	267.33	0
2023-06-15	315.00	315.00	315.00	315.00	267.33	0
2023-06-14	315.00	315.00	315.00	315.00	267.33	0
2023-06-13	315.00	315.00	315.00	315.00	267.33	0
2023-06-12	315.00	315.00	315.00	315.00	267.33	0
2023-06-09	315.00	315.00	315.00	315.00	267.33	0
2023-06-08	315.00	315.00	315.00	315.00	267.33	0
2023-06-07	315.00	315.00	315.00	315.00	267.33	0
2023-06-06	315.00	315.00	315.00	315.00	267.33	0
2023-06-05	315.00	315.00	315.00	315.00	267.33	0
2023-06-02	315.00	315.00	315.00	315.00	267.33	0
2023-06-01	315.00	315.00	315.00	315.00	267.33	0
2023-05-31	315.00	315.00	315.00	315.00	267.33	0
2023-05-30	315.00	315.00	315.00	315.00	267.33	0
2023-05-26	315.00	315.00	315.00	315.00	267.33	0
2023-05-25	315.00	315.00	315.00	315.00	267.33	0
2023-05-24	315.00	315.00	315.00	315.00	267.33	0
2023-05-23	315.00	315.00	315.00	315.00	267.33	0
2023-05-22	315.00	315.00	315.00	315.00	263.44	0
2023-05-19	300.00	300.00	300.00	300.00	250.90	0
2023-05-18	300.00	300.00	300.00	300.00	250.90	0
2023-05-17	300.00	300.00	300.00	300.00	250.90	0
2023-05-16	300.00	300.00	300.00	300.00	250.90	0
2023-05-15	300.00	300.00	300.00	300.00	250.90	0
2023-05-12	300.00	300.00	300.00	300.00	250.90	0
2023-05-11	300.00	300.00	300.00	300.00	250.90	0
2023-05-10	300.00	300.00	300.00	300.00	250.90	0
2023-05-09	335.00	344.33	335.00	335.00	280.17	1,000
2023-05-05	335.00	335.00	335.00	335.00	280.17	0
2023-05-04	340.00	340.00	340.00	340.00	284.35	0
2023-05-03	355.00	355.00	355.00	355.00	296.90	0
2023-05-02	360.00	360.00	360.00	360.00	301.08	0
2023-04-28	360.00	360.00	360.00	360.00	301.08	0
2023-04-27	360.00	360.00	360.00	360.00	301.08	0
2023-04-26	360.00	360.00	360.00	360.00	301.08	0
2023-04-25	360.00	360.00	360.00	360.00	301.08	0
2023-04-24	360.00	360.00	360.00	360.00	301.08	0
2023-04-21	360.00	360.00	360.00	360.00	301.08	0
2023-04-20	360.00	360.00	360.00	360.00	301.08	0
2023-04-19	365.00	365.00	365.00	365.00	305.26	0
2023-04-18	375.00	375.00	375.00	375.00	313.62	0
2023-04-17	375.00	375.00	375.00	375.00	313.62	0
2023-04-14	375.00	375.00	375.00	375.00	313.62	0
2023-04-13	375.00	375.00	375.00	375.00	313.62	0
2023-04-12	375.00	375.00	375.00	375.00	313.62	0
2023-04-11	375.00	375.00	350.71	375.00	313.62	25,000
2023-04-06	375.00	375.00	375.00	375.00	313.62	0
2023-04-05	395.00	395.00	395.00	395.00	330.35	0
2023-04-04	395.00	395.00	395.00	395.00	330.35	0
2023-04-03	380.00	380.00	380.00	380.00	317.80	0
2023-03-31	370.00	370.00	370.00	370.00	309.44	0
2023-03-30	370.00	370.00	370.00	370.00	309.44	0
2023-03-29	360.00	360.00	360.00	360.00	301.08	277
2023-03-28	350.00	350.00	350.00	350.00	292.71	0
2023-03-27	350.00	350.00	350.00	350.00	292.71	0
2023-03-24	350.00	350.00	350.00	350.00	292.71	0

← NewerPage 15 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.