VAALCO Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 550.00 | 550.00 | 550.00 | 550.00 | 449.27 | 0 |
| 2022-07-06 | 507.00 | 507.00 | 507.00 | 507.00 | 414.14 | 0 |
| 2022-07-05 | 550.00 | 550.00 | 550.00 | 550.00 | 449.27 | 0 |
| 2022-07-04 | 560.00 | 560.00 | 560.00 | 560.00 | 457.43 | 0 |
| 2022-07-01 | 560.00 | 560.00 | 560.00 | 560.00 | 457.43 | 0 |
| 2022-06-30 | 645.00 | 645.00 | 645.00 | 645.00 | 526.87 | 0 |
| 2022-06-29 | 645.00 | 645.00 | 645.00 | 645.00 | 526.87 | 0 |
| 2022-06-28 | 645.00 | 645.00 | 645.00 | 645.00 | 526.87 | 0 |
| 2022-06-27 | 580.00 | 580.00 | 580.00 | 580.00 | 473.77 | 0 |
| 2022-06-24 | 570.00 | 570.00 | 570.00 | 570.00 | 465.60 | 0 |
| 2022-06-23 | 650.00 | 650.00 | 650.00 | 650.00 | 530.95 | 0 |
| 2022-06-22 | 650.00 | 650.00 | 650.00 | 650.00 | 530.95 | 0 |
| 2022-06-21 | 665.00 | 665.00 | 665.00 | 665.00 | 543.20 | 0 |
| 2022-06-20 | 615.00 | 615.00 | 615.00 | 615.00 | 502.36 | 0 |
| 2022-06-17 | 665.00 | 665.00 | 665.00 | 665.00 | 543.20 | 0 |
| 2022-06-16 | 665.00 | 665.00 | 665.00 | 665.00 | 543.20 | 0 |
| 2022-06-15 | 645.00 | 645.00 | 645.00 | 645.00 | 526.87 | 0 |
| 2022-06-14 | 655.00 | 655.00 | 655.00 | 655.00 | 535.03 | 0 |
| 2022-06-13 | 625.00 | 625.00 | 625.00 | 625.00 | 510.53 | 0 |
| 2022-06-10 | 640.00 | 640.00 | 640.00 | 640.00 | 522.78 | 0 |
| 2022-06-09 | 650.00 | 650.00 | 650.00 | 650.00 | 530.95 | 0 |
| 2022-06-08 | 645.00 | 667.97 | 645.00 | 645.00 | 526.87 | 366 |
| 2022-06-07 | 635.00 | 635.00 | 635.00 | 635.00 | 518.70 | 0 |
| 2022-06-06 | 665.00 | 665.00 | 665.00 | 665.00 | 543.20 | 0 |
| 2022-06-01 | 585.00 | 585.00 | 585.00 | 585.00 | 477.86 | 0 |
| 2022-05-31 | 585.00 | 585.00 | 585.00 | 585.00 | 477.86 | 0 |
| 2022-05-30 | 580.00 | 580.00 | 580.00 | 580.00 | 473.77 | 0 |
| 2022-05-27 | 535.00 | 535.00 | 535.00 | 535.00 | 437.01 | 0 |
| 2022-05-26 | 535.00 | 535.00 | 535.00 | 535.00 | 437.01 | 0 |
| 2022-05-25 | 535.00 | 535.00 | 535.00 | 535.00 | 437.01 | 0 |
| 2022-05-24 | 511.50 | 511.50 | 511.50 | 511.50 | 417.82 | 0 |
| 2022-05-23 | 511.50 | 511.50 | 511.50 | 511.50 | 415.87 | 0 |
| 2022-05-20 | 511.50 | 511.50 | 511.50 | 511.50 | 415.87 | 0 |
| 2022-05-19 | 511.50 | 511.50 | 511.50 | 511.50 | 415.87 | 0 |
| 2022-05-18 | 545.00 | 545.00 | 545.00 | 545.00 | 443.11 | 0 |
| 2022-05-17 | 525.00 | 525.00 | 525.00 | 525.00 | 426.85 | 0 |
| 2022-05-16 | 502.50 | 502.50 | 502.50 | 502.50 | 408.56 | 0 |
| 2022-05-13 | 502.50 | 502.50 | 502.50 | 502.50 | 408.56 | 0 |
| 2022-05-12 | 493.50 | 493.50 | 493.50 | 493.50 | 401.24 | 0 |
| 2022-05-11 | 493.50 | 493.50 | 493.50 | 493.50 | 401.24 | 0 |
| 2022-05-10 | 493.50 | 493.50 | 493.50 | 493.50 | 401.24 | 0 |
| 2022-05-09 | 525.00 | 525.00 | 525.00 | 525.00 | 426.85 | 0 |
| 2022-05-06 | 525.00 | 545.00 | 525.00 | 525.00 | 426.85 | 61 |
| 2022-05-05 | 525.00 | 525.00 | 525.00 | 525.00 | 426.85 | 0 |
| 2022-05-04 | 525.00 | 525.00 | 525.00 | 525.00 | 426.85 | 0 |
| 2022-05-03 | 525.00 | 525.00 | 525.00 | 525.00 | 426.85 | 0 |
| 2022-04-29 | 525.00 | 542.64 | 525.00 | 525.00 | 426.85 | 736 |
| 2022-04-28 | 525.00 | 525.00 | 525.00 | 525.00 | 426.85 | 0 |
| 2022-04-27 | 525.00 | 525.00 | 525.00 | 525.00 | 426.85 | 0 |
| 2022-04-26 | 540.00 | 540.00 | 540.00 | 540.00 | 439.04 | 0 |
| 2022-04-25 | 580.00 | 580.00 | 580.00 | 580.00 | 471.57 | 0 |
| 2022-04-22 | 580.00 | 580.00 | 580.00 | 580.00 | 471.57 | 0 |
| 2022-04-21 | 580.00 | 584.99 | 580.00 | 580.00 | 471.57 | 233 |
| 2022-04-20 | 580.00 | 580.00 | 580.00 | 580.00 | 471.57 | 0 |
| 2022-04-19 | 575.00 | 575.00 | 575.00 | 575.00 | 467.50 | 0 |
| 2022-04-14 | 525.00 | 525.00 | 525.00 | 525.00 | 426.85 | 0 |
| 2022-04-13 | 525.00 | 540.11 | 525.00 | 525.00 | 426.85 | 49 |
| 2022-04-12 | 525.00 | 525.00 | 525.00 | 525.00 | 426.85 | 0 |
| 2022-04-11 | 525.00 | 525.00 | 525.00 | 525.00 | 426.85 | 0 |
| 2022-04-08 | 540.00 | 540.00 | 540.00 | 540.00 | 439.04 | 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.