VAALCO Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-28 | 370.00 | 370.00 | 370.00 | 370.00 | 305.39 | 0 |
| 2022-12-23 | 365.00 | 365.00 | 365.00 | 365.00 | 301.27 | 0 |
| 2022-12-22 | 365.00 | 365.00 | 365.00 | 365.00 | 301.27 | 0 |
| 2022-12-21 | 365.00 | 365.00 | 365.00 | 365.00 | 301.27 | 0 |
| 2022-12-20 | 365.00 | 365.00 | 365.00 | 365.00 | 301.27 | 0 |
| 2022-12-19 | 365.00 | 365.00 | 365.00 | 365.00 | 301.27 | 0 |
| 2022-12-16 | 365.00 | 365.00 | 365.00 | 365.00 | 301.27 | 0 |
| 2022-12-15 | 365.00 | 365.00 | 365.00 | 365.00 | 301.27 | 0 |
| 2022-12-14 | 380.00 | 380.00 | 380.00 | 380.00 | 313.65 | 0 |
| 2022-12-13 | 425.00 | 425.00 | 425.00 | 425.00 | 350.79 | 0 |
| 2022-12-12 | 425.00 | 425.00 | 425.00 | 425.00 | 350.79 | 0 |
| 2022-12-09 | 425.00 | 425.00 | 425.00 | 425.00 | 350.79 | 0 |
| 2022-12-08 | 430.00 | 430.00 | 430.00 | 430.00 | 354.92 | 0 |
| 2022-12-07 | 430.00 | 430.00 | 430.00 | 430.00 | 354.92 | 0 |
| 2022-12-06 | 440.00 | 440.00 | 414.50 | 440.00 | 363.17 | 5 |
| 2022-12-05 | 455.00 | 455.00 | 455.00 | 455.00 | 375.55 | 0 |
| 2022-12-02 | 455.00 | 455.00 | 455.00 | 455.00 | 375.55 | 0 |
| 2022-12-01 | 455.00 | 455.00 | 455.00 | 455.00 | 375.55 | 0 |
| 2022-11-30 | 460.00 | 460.00 | 460.00 | 460.00 | 379.68 | 0 |
| 2022-11-29 | 460.00 | 460.00 | 460.00 | 460.00 | 379.68 | 0 |
| 2022-11-28 | 460.00 | 460.00 | 460.00 | 460.00 | 379.68 | 0 |
| 2022-11-25 | 460.00 | 460.00 | 460.00 | 460.00 | 379.68 | 0 |
| 2022-11-24 | 460.00 | 460.00 | 460.00 | 460.00 | 379.68 | 0 |
| 2022-11-23 | 460.00 | 460.00 | 460.00 | 460.00 | 379.68 | 0 |
| 2022-11-22 | 480.00 | 480.00 | 460.00 | 460.00 | 379.68 | 1,000 |
| 2022-11-21 | 480.00 | 480.00 | 480.00 | 480.00 | 396.19 | 0 |
| 2022-11-18 | 480.00 | 480.00 | 448.56 | 480.00 | 394.22 | 50 |
| 2022-11-17 | 480.00 | 480.00 | 480.00 | 480.00 | 394.22 | 0 |
| 2022-11-16 | 480.00 | 480.00 | 480.00 | 480.00 | 394.22 | 0 |
| 2022-11-15 | 480.00 | 480.00 | 480.00 | 480.00 | 394.22 | 0 |
| 2022-11-14 | 470.00 | 480.00 | 460.50 | 480.00 | 394.22 | 434 |
| 2022-11-11 | 470.00 | 470.00 | 445.16 | 470.00 | 386.01 | 250 |
| 2022-11-10 | 470.00 | 470.00 | 470.00 | 470.00 | 386.01 | 0 |
| 2022-11-09 | 470.00 | 470.00 | 470.00 | 470.00 | 386.01 | 0 |
| 2022-11-08 | 470.00 | 470.00 | 450.00 | 470.00 | 386.01 | 14,193 |
| 2022-11-07 | 470.00 | 470.00 | 470.00 | 470.00 | 386.01 | 0 |
| 2022-11-04 | 470.00 | 470.00 | 470.00 | 470.00 | 386.01 | 0 |
| 2022-11-03 | 470.00 | 470.00 | 470.00 | 470.00 | 386.01 | 0 |
| 2022-11-02 | 477.50 | 477.50 | 477.50 | 477.50 | 392.17 | 0 |
| 2022-11-01 | 477.50 | 497.46 | 472.68 | 477.50 | 392.17 | 620 |
| 2022-10-31 | 477.50 | 477.50 | 477.50 | 477.50 | 392.17 | 0 |
| 2022-10-28 | 477.50 | 477.50 | 477.50 | 477.50 | 392.17 | 0 |
| 2022-10-27 | 477.50 | 477.50 | 477.50 | 477.50 | 392.17 | 0 |
| 2022-10-26 | 477.50 | 477.50 | 477.50 | 477.50 | 392.17 | 0 |
| 2022-10-25 | 477.50 | 477.50 | 477.50 | 477.50 | 392.17 | 0 |
| 2022-10-24 | 485.00 | 485.00 | 485.00 | 485.00 | 398.33 | 0 |
| 2022-10-21 | 485.00 | 485.00 | 485.00 | 485.00 | 398.33 | 0 |
| 2022-10-20 | 478.00 | 478.00 | 478.00 | 478.00 | 392.58 | 0 |
| 2022-10-19 | 478.00 | 511.60 | 478.00 | 478.00 | 392.58 | 150 |
| 2022-10-18 | 478.00 | 478.00 | 478.00 | 478.00 | 392.58 | 0 |
| 2022-10-17 | 478.00 | 478.00 | 478.00 | 478.00 | 392.58 | 0 |
| 2022-10-14 | 478.00 | 511.60 | 478.00 | 478.00 | 392.58 | 40 |
| 2022-10-13 | 460.00 | 460.00 | 460.00 | 460.00 | 377.79 | 0 |
| 2022-10-12 | 450.00 | 482.00 | 450.00 | 450.00 | 369.58 | 60 |
| 2022-10-11 | 450.00 | 450.00 | 450.00 | 450.00 | 369.58 | 0 |
| 2022-10-10 | 450.00 | 450.00 | 450.00 | 450.00 | 369.58 | 0 |
| 2022-10-07 | 440.00 | 472.00 | 440.00 | 440.00 | 361.37 | 175 |
| 2022-10-06 | 440.00 | 440.00 | 440.00 | 440.00 | 361.37 | 0 |
| 2022-10-05 | 440.00 | 440.00 | 440.00 | 440.00 | 361.37 | 0 |
| 2022-10-04 | 440.00 | 440.00 | 440.00 | 440.00 | 361.37 | 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.