VAALCO Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-03 | 420.00 | 420.00 | 420.00 | 420.00 | 344.94 | 0 |
| 2022-09-30 | 400.00 | 400.00 | 400.00 | 400.00 | 328.52 | 0 |
| 2022-09-29 | 400.00 | 400.00 | 400.00 | 400.00 | 328.52 | 0 |
| 2022-09-28 | 400.00 | 400.00 | 400.00 | 400.00 | 328.52 | 0 |
| 2022-09-27 | 400.00 | 400.00 | 400.00 | 400.00 | 328.52 | 0 |
| 2022-09-26 | 390.00 | 390.00 | 390.00 | 390.00 | 320.30 | 0 |
| 2022-09-23 | 390.00 | 390.00 | 390.00 | 390.00 | 320.30 | 0 |
| 2022-09-22 | 390.00 | 390.00 | 390.00 | 390.00 | 320.30 | 0 |
| 2022-09-21 | 390.00 | 390.00 | 390.00 | 390.00 | 320.30 | 0 |
| 2022-09-20 | 400.00 | 400.00 | 400.00 | 400.00 | 328.52 | 0 |
| 2022-09-16 | 400.00 | 400.00 | 400.00 | 400.00 | 328.52 | 0 |
| 2022-09-15 | 400.00 | 400.00 | 400.00 | 400.00 | 328.52 | 0 |
| 2022-09-14 | 400.00 | 400.00 | 400.00 | 400.00 | 328.52 | 0 |
| 2022-09-13 | 400.00 | 400.00 | 400.00 | 400.00 | 328.52 | 0 |
| 2022-09-12 | 400.00 | 400.00 | 400.00 | 400.00 | 328.52 | 0 |
| 2022-09-09 | 390.00 | 390.00 | 390.00 | 390.00 | 320.30 | 4,000 |
| 2022-09-08 | 390.00 | 390.00 | 390.00 | 390.00 | 320.30 | 0 |
| 2022-09-07 | 390.00 | 390.00 | 390.00 | 390.00 | 320.30 | 0 |
| 2022-09-06 | 410.00 | 410.00 | 410.00 | 410.00 | 336.73 | 0 |
| 2022-09-05 | 410.00 | 410.00 | 410.00 | 410.00 | 336.73 | 0 |
| 2022-09-02 | 410.00 | 410.00 | 410.00 | 410.00 | 336.73 | 0 |
| 2022-09-01 | 410.00 | 410.00 | 410.00 | 410.00 | 336.73 | 0 |
| 2022-08-31 | 440.00 | 440.00 | 440.00 | 440.00 | 361.37 | 0 |
| 2022-08-30 | 440.00 | 440.00 | 440.00 | 440.00 | 361.37 | 0 |
| 2022-08-26 | 460.00 | 460.00 | 460.00 | 460.00 | 377.79 | 0 |
| 2022-08-25 | 460.00 | 460.00 | 460.00 | 460.00 | 377.79 | 0 |
| 2022-08-24 | 460.00 | 460.00 | 460.00 | 460.00 | 377.79 | 0 |
| 2022-08-23 | 460.00 | 460.00 | 460.00 | 460.00 | 377.79 | 0 |
| 2022-08-22 | 440.00 | 440.00 | 440.00 | 440.00 | 359.41 | 0 |
| 2022-08-19 | 440.00 | 440.00 | 440.00 | 440.00 | 359.41 | 0 |
| 2022-08-18 | 440.00 | 440.00 | 440.00 | 440.00 | 359.41 | 0 |
| 2022-08-17 | 440.00 | 440.00 | 440.00 | 440.00 | 359.41 | 0 |
| 2022-08-16 | 440.00 | 440.00 | 440.00 | 440.00 | 359.41 | 0 |
| 2022-08-15 | 420.00 | 420.00 | 420.00 | 420.00 | 343.08 | 0 |
| 2022-08-12 | 420.00 | 420.00 | 420.00 | 420.00 | 343.08 | 0 |
| 2022-08-11 | 420.00 | 420.00 | 420.00 | 420.00 | 343.08 | 0 |
| 2022-08-10 | 410.00 | 410.00 | 410.00 | 410.00 | 334.91 | 0 |
| 2022-08-09 | 410.00 | 410.00 | 410.00 | 410.00 | 334.91 | 0 |
| 2022-08-08 | 400.00 | 400.00 | 400.00 | 400.00 | 326.74 | 0 |
| 2022-08-05 | 400.00 | 400.00 | 400.00 | 400.00 | 326.74 | 0 |
| 2022-08-04 | 405.00 | 405.00 | 405.00 | 405.00 | 330.82 | 0 |
| 2022-08-03 | 435.00 | 435.00 | 435.00 | 435.00 | 355.33 | 0 |
| 2022-08-02 | 455.00 | 455.00 | 455.00 | 455.00 | 371.67 | 0 |
| 2022-08-01 | 455.00 | 455.00 | 455.00 | 455.00 | 371.67 | 0 |
| 2022-07-29 | 455.00 | 455.00 | 455.00 | 455.00 | 371.67 | 0 |
| 2022-07-28 | 455.00 | 455.00 | 455.00 | 455.00 | 371.67 | 0 |
| 2022-07-27 | 455.00 | 455.00 | 455.00 | 455.00 | 371.67 | 0 |
| 2022-07-26 | 450.00 | 455.00 | 450.00 | 455.00 | 371.67 | 1,000 |
| 2022-07-25 | 435.00 | 435.00 | 435.00 | 435.00 | 355.33 | 0 |
| 2022-07-22 | 435.00 | 435.00 | 435.00 | 435.00 | 355.33 | 0 |
| 2022-07-21 | 435.00 | 435.00 | 435.00 | 435.00 | 355.33 | 0 |
| 2022-07-20 | 453.00 | 453.00 | 453.00 | 453.00 | 370.03 | 0 |
| 2022-07-19 | 453.00 | 453.00 | 453.00 | 453.00 | 370.03 | 0 |
| 2022-07-18 | 453.00 | 453.00 | 453.00 | 453.00 | 370.03 | 0 |
| 2022-07-15 | 453.00 | 480.00 | 453.00 | 453.00 | 370.03 | 12,000 |
| 2022-07-14 | 505.80 | 505.80 | 438.00 | 438.00 | 357.78 | 1,000 |
| 2022-07-13 | 520.50 | 520.50 | 520.50 | 520.50 | 425.17 | 0 |
| 2022-07-12 | 520.50 | 520.50 | 520.50 | 520.50 | 425.17 | 0 |
| 2022-07-11 | 550.00 | 550.00 | 550.00 | 550.00 | 449.27 | 0 |
| 2022-07-08 | 550.00 | 550.00 | 550.00 | 550.00 | 449.27 | 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.