VAALCO Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-23 | 350.00 | 350.00 | 350.00 | 350.00 | 292.71 | 0 |
| 2023-03-22 | 350.00 | 350.00 | 350.00 | 350.00 | 288.89 | 0 |
| 2023-03-21 | 350.00 | 350.00 | 350.00 | 350.00 | 288.89 | 0 |
| 2023-03-20 | 370.00 | 370.00 | 370.00 | 370.00 | 305.39 | 0 |
| 2023-03-17 | 370.00 | 370.00 | 370.00 | 370.00 | 305.39 | 0 |
| 2023-03-16 | 370.00 | 370.00 | 370.00 | 370.00 | 305.39 | 0 |
| 2023-03-15 | 370.00 | 370.00 | 370.00 | 370.00 | 305.39 | 0 |
| 2023-03-14 | 380.00 | 380.00 | 380.00 | 380.00 | 313.65 | 0 |
| 2023-03-13 | 385.00 | 385.00 | 385.00 | 385.00 | 317.77 | 0 |
| 2023-03-10 | 390.00 | 390.00 | 390.00 | 390.00 | 321.90 | 0 |
| 2023-03-09 | 405.00 | 405.00 | 405.00 | 405.00 | 334.28 | 0 |
| 2023-03-08 | 405.00 | 424.29 | 404.34 | 405.00 | 334.28 | 36,725 |
| 2023-03-07 | 405.00 | 406.00 | 405.00 | 405.00 | 334.28 | 59 |
| 2023-03-06 | 400.00 | 400.00 | 400.00 | 400.00 | 330.15 | 2,500 |
| 2023-03-03 | 395.00 | 395.00 | 395.00 | 395.00 | 326.03 | 0 |
| 2023-03-02 | 395.00 | 395.00 | 395.00 | 395.00 | 326.03 | 0 |
| 2023-03-01 | 395.00 | 395.00 | 395.00 | 395.00 | 326.03 | 0 |
| 2023-02-28 | 390.00 | 390.00 | 390.00 | 390.00 | 321.90 | 0 |
| 2023-02-27 | 390.00 | 390.00 | 390.00 | 390.00 | 321.90 | 0 |
| 2023-02-24 | 390.00 | 390.00 | 390.00 | 390.00 | 321.90 | 0 |
| 2023-02-23 | 390.00 | 390.00 | 390.00 | 390.00 | 321.90 | 0 |
| 2023-02-22 | 390.00 | 390.00 | 390.00 | 390.00 | 321.90 | 0 |
| 2023-02-21 | 390.00 | 390.00 | 390.00 | 390.00 | 321.90 | 0 |
| 2023-02-20 | 390.00 | 390.00 | 390.00 | 390.00 | 321.90 | 0 |
| 2023-02-17 | 390.00 | 390.00 | 390.00 | 390.00 | 321.90 | 0 |
| 2023-02-16 | 390.00 | 390.00 | 390.00 | 390.00 | 321.90 | 0 |
| 2023-02-15 | 380.00 | 398.00 | 374.00 | 390.00 | 321.90 | 1,252 |
| 2023-02-14 | 380.00 | 380.00 | 380.00 | 380.00 | 313.65 | 0 |
| 2023-02-13 | 380.00 | 380.00 | 380.00 | 380.00 | 313.65 | 0 |
| 2023-02-10 | 380.00 | 380.00 | 380.00 | 380.00 | 313.65 | 0 |
| 2023-02-09 | 380.00 | 380.00 | 371.00 | 380.00 | 313.65 | 347 |
| 2023-02-08 | 380.00 | 380.00 | 380.00 | 380.00 | 313.65 | 0 |
| 2023-02-07 | 380.00 | 380.00 | 380.00 | 380.00 | 313.65 | 0 |
| 2023-02-06 | 380.00 | 380.00 | 369.41 | 380.00 | 313.65 | 332 |
| 2023-02-03 | 380.00 | 380.00 | 380.00 | 380.00 | 313.65 | 0 |
| 2023-02-02 | 380.00 | 380.00 | 380.00 | 380.00 | 313.65 | 0 |
| 2023-02-01 | 380.00 | 380.00 | 380.00 | 380.00 | 313.65 | 0 |
| 2023-01-31 | 385.00 | 385.00 | 385.00 | 385.00 | 317.77 | 0 |
| 2023-01-30 | 385.00 | 385.00 | 385.00 | 385.00 | 317.77 | 0 |
| 2023-01-27 | 385.00 | 399.76 | 385.00 | 385.00 | 317.77 | 544 |
| 2023-01-26 | 385.00 | 420.00 | 385.00 | 385.00 | 317.77 | 101 |
| 2023-01-25 | 385.00 | 385.00 | 385.00 | 385.00 | 317.77 | 0 |
| 2023-01-24 | 385.00 | 385.00 | 385.00 | 385.00 | 317.77 | 0 |
| 2023-01-23 | 375.00 | 375.00 | 375.00 | 375.00 | 309.52 | 0 |
| 2023-01-20 | 375.00 | 375.00 | 375.00 | 375.00 | 309.52 | 0 |
| 2023-01-19 | 375.00 | 375.00 | 375.00 | 375.00 | 309.52 | 0 |
| 2023-01-18 | 375.00 | 408.14 | 375.00 | 375.00 | 309.52 | 23 |
| 2023-01-17 | 365.00 | 385.21 | 365.00 | 365.00 | 301.27 | 790 |
| 2023-01-16 | 365.00 | 365.00 | 365.00 | 365.00 | 301.27 | 0 |
| 2023-01-13 | 365.00 | 365.00 | 365.00 | 365.00 | 301.27 | 0 |
| 2023-01-12 | 365.00 | 377.20 | 365.00 | 365.00 | 301.27 | 666 |
| 2023-01-11 | 355.00 | 355.00 | 355.00 | 355.00 | 293.01 | 0 |
| 2023-01-10 | 355.00 | 355.00 | 355.00 | 355.00 | 293.01 | 0 |
| 2023-01-09 | 355.00 | 365.76 | 355.00 | 355.00 | 293.01 | 400 |
| 2023-01-06 | 355.00 | 355.00 | 355.00 | 355.00 | 293.01 | 0 |
| 2023-01-05 | 355.00 | 355.00 | 355.00 | 355.00 | 293.01 | 0 |
| 2023-01-04 | 355.00 | 355.00 | 355.00 | 355.00 | 293.01 | 0 |
| 2023-01-03 | 370.00 | 370.00 | 370.00 | 370.00 | 305.39 | 0 |
| 2022-12-30 | 370.00 | 370.00 | 370.00 | 370.00 | 305.39 | 0 |
| 2022-12-29 | 370.00 | 390.00 | 370.00 | 370.00 | 305.39 | 101 |
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.