VAALCO Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 540.00 | 540.00 | 540.00 | 540.00 | 439.04 | 0 |
| 2022-04-06 | 540.00 | 540.00 | 540.00 | 540.00 | 439.04 | 0 |
| 2022-04-05 | 525.00 | 525.00 | 525.00 | 525.00 | 426.85 | 0 |
| 2022-04-04 | 525.00 | 525.00 | 525.00 | 525.00 | 426.85 | 0 |
| 2022-04-01 | 511.50 | 524.74 | 511.50 | 511.50 | 415.87 | 126 |
| 2022-03-31 | 511.50 | 511.50 | 511.50 | 511.50 | 415.87 | 0 |
| 2022-03-30 | 511.50 | 511.50 | 511.50 | 511.50 | 415.87 | 0 |
| 2022-03-29 | 511.50 | 511.50 | 511.50 | 511.50 | 415.87 | 0 |
| 2022-03-28 | 530.00 | 530.00 | 530.00 | 530.00 | 430.91 | 0 |
| 2022-03-25 | 530.00 | 530.00 | 530.00 | 530.00 | 430.91 | 0 |
| 2022-03-24 | 490.00 | 490.00 | 490.00 | 490.00 | 398.39 | 0 |
| 2022-03-23 | 460.00 | 460.00 | 460.00 | 460.00 | 374.00 | 0 |
| 2022-03-22 | 400.00 | 400.00 | 400.00 | 400.00 | 325.22 | 0 |
| 2022-03-21 | 400.00 | 400.00 | 400.00 | 400.00 | 325.22 | 0 |
| 2022-03-18 | 400.00 | 400.00 | 400.00 | 400.00 | 325.22 | 0 |
| 2022-03-17 | 400.00 | 400.00 | 400.00 | 400.00 | 325.22 | 0 |
| 2022-03-16 | 400.00 | 400.00 | 400.00 | 400.00 | 325.22 | 0 |
| 2022-03-15 | 400.00 | 400.00 | 400.00 | 400.00 | 325.22 | 0 |
| 2022-03-14 | 450.00 | 450.00 | 450.00 | 450.00 | 365.87 | 0 |
| 2022-03-11 | 507.00 | 507.00 | 507.00 | 507.00 | 412.21 | 0 |
| 2022-03-10 | 516.00 | 516.00 | 516.00 | 516.00 | 419.53 | 0 |
| 2022-03-09 | 516.00 | 516.00 | 516.00 | 516.00 | 419.53 | 0 |
| 2022-03-08 | 545.00 | 545.00 | 545.00 | 545.00 | 443.11 | 0 |
| 2022-03-07 | 516.00 | 516.00 | 516.00 | 516.00 | 419.53 | 0 |
| 2022-03-04 | 440.00 | 440.00 | 440.00 | 440.00 | 357.74 | 0 |
| 2022-03-03 | 440.00 | 440.00 | 440.00 | 440.00 | 357.74 | 0 |
| 2022-03-02 | 440.00 | 440.00 | 440.00 | 440.00 | 357.74 | 0 |
| 2022-03-01 | 384.00 | 384.00 | 384.00 | 384.00 | 312.21 | 0 |
| 2022-02-28 | 384.00 | 384.00 | 384.00 | 384.00 | 312.21 | 0 |
| 2022-02-25 | 384.00 | 384.00 | 384.00 | 384.00 | 312.21 | 0 |
| 2022-02-24 | 384.00 | 384.00 | 384.00 | 384.00 | 312.21 | 0 |
| 2022-02-23 | 384.00 | 384.00 | 384.00 | 384.00 | 312.21 | 0 |
| 2022-02-22 | 384.00 | 384.00 | 384.00 | 384.00 | 312.21 | 0 |
| 2022-02-21 | 384.00 | 384.00 | 384.00 | 384.00 | 312.21 | 0 |
| 2022-02-18 | 384.00 | 384.00 | 384.00 | 384.00 | 312.21 | 0 |
| 2022-02-17 | 384.00 | 384.00 | 384.00 | 384.00 | 312.21 | 0 |
| 2022-02-16 | 390.00 | 390.00 | 390.00 | 390.00 | 315.15 | 0 |
| 2022-02-15 | 380.00 | 380.00 | 380.00 | 380.00 | 307.07 | 0 |
| 2022-02-14 | 380.00 | 380.00 | 380.00 | 380.00 | 307.07 | 0 |
| 2022-02-11 | 380.00 | 380.00 | 380.00 | 380.00 | 307.07 | 0 |
| 2022-02-10 | 380.00 | 380.00 | 380.00 | 380.00 | 307.07 | 0 |
| 2022-02-09 | 380.00 | 380.00 | 380.00 | 380.00 | 307.07 | 0 |
| 2022-02-08 | 380.00 | 380.00 | 380.00 | 380.00 | 307.07 | 0 |
| 2022-02-07 | 380.00 | 380.00 | 380.00 | 380.00 | 307.07 | 0 |
| 2022-02-04 | 380.00 | 380.00 | 380.00 | 380.00 | 307.07 | 0 |
| 2022-02-03 | 380.00 | 387.71 | 380.00 | 380.00 | 307.07 | 41 |
| 2022-02-02 | 358.00 | 358.00 | 358.00 | 358.00 | 289.29 | 0 |
| 2022-02-01 | 358.00 | 358.00 | 358.00 | 358.00 | 289.29 | 0 |
| 2022-01-31 | 300.00 | 300.00 | 300.00 | 300.00 | 242.42 | 0 |
| 2022-01-28 | 300.00 | 300.00 | 300.00 | 300.00 | 242.42 | 0 |
| 2022-01-27 | 300.00 | 300.00 | 284.00 | 300.00 | 242.42 | 1,200 |
| 2022-01-26 | 280.00 | 280.00 | 280.00 | 280.00 | 226.26 | 0 |
| 2022-01-25 | 280.00 | 280.00 | 280.00 | 280.00 | 226.26 | 0 |
| 2022-01-24 | 300.00 | 300.00 | 300.00 | 300.00 | 242.42 | 0 |
| 2022-01-21 | 300.00 | 300.00 | 300.00 | 300.00 | 242.42 | 0 |
| 2022-01-20 | 300.00 | 300.00 | 300.00 | 300.00 | 242.42 | 0 |
| 2022-01-19 | 300.00 | 300.00 | 300.00 | 300.00 | 242.42 | 0 |
| 2022-01-18 | 280.00 | 280.00 | 280.00 | 280.00 | 226.26 | 0 |
| 2022-01-17 | 280.00 | 280.00 | 280.00 | 280.00 | 226.26 | 0 |
| 2022-01-14 | 244.00 | 244.00 | 244.00 | 244.00 | 197.17 | 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.