VAALCO Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 244.00 | 244.00 | 244.00 | 244.00 | 197.17 | 0 |
| 2022-01-12 | 244.00 | 244.00 | 244.00 | 244.00 | 197.17 | 0 |
| 2022-01-11 | 244.00 | 244.00 | 244.00 | 244.00 | 197.17 | 0 |
| 2022-01-10 | 244.00 | 244.00 | 244.00 | 244.00 | 197.17 | 0 |
| 2022-01-07 | 244.00 | 244.00 | 244.00 | 244.00 | 197.17 | 0 |
| 2022-01-06 | 244.00 | 244.00 | 244.00 | 244.00 | 197.17 | 0 |
| 2022-01-05 | 244.00 | 244.00 | 244.00 | 244.00 | 197.17 | 0 |
| 2022-01-04 | 244.00 | 244.00 | 244.00 | 244.00 | 197.17 | 0 |
| 2021-12-31 | 236.00 | 236.00 | 236.00 | 236.00 | 190.71 | 0 |
| 2021-12-30 | 236.00 | 236.00 | 236.00 | 236.00 | 190.71 | 0 |
| 2021-12-29 | 236.00 | 236.00 | 236.00 | 236.00 | 190.71 | 0 |
| 2021-12-24 | 236.00 | 236.00 | 236.00 | 236.00 | 190.71 | 0 |
| 2021-12-23 | 236.00 | 236.00 | 236.00 | 236.00 | 190.71 | 0 |
| 2021-12-22 | 236.00 | 236.00 | 236.00 | 236.00 | 190.71 | 0 |
| 2021-12-21 | 236.00 | 236.00 | 236.00 | 236.00 | 190.71 | 0 |
| 2021-12-20 | 238.00 | 238.00 | 238.00 | 238.00 | 192.32 | 0 |
| 2021-12-17 | 238.00 | 238.00 | 225.96 | 238.00 | 192.32 | 517 |
| 2021-12-16 | 250.00 | 250.00 | 250.00 | 250.00 | 202.02 | 0 |
| 2021-12-15 | 250.00 | 250.00 | 250.00 | 250.00 | 202.02 | 0 |
| 2021-12-14 | 250.00 | 250.00 | 250.00 | 250.00 | 202.02 | 0 |
| 2021-12-13 | 250.00 | 250.00 | 250.00 | 250.00 | 202.02 | 0 |
| 2021-12-10 | 250.00 | 250.00 | 250.00 | 250.00 | 202.02 | 0 |
| 2021-12-09 | 250.00 | 250.00 | 250.00 | 250.00 | 202.02 | 0 |
| 2021-12-08 | 266.00 | 266.00 | 266.00 | 266.00 | 214.95 | 0 |
| 2021-12-07 | 266.00 | 266.00 | 266.00 | 266.00 | 214.95 | 0 |
| 2021-12-06 | 266.00 | 266.00 | 266.00 | 266.00 | 214.95 | 0 |
| 2021-12-03 | 266.00 | 266.00 | 266.00 | 266.00 | 214.95 | 0 |
| 2021-12-02 | 266.00 | 266.00 | 266.00 | 266.00 | 214.95 | 0 |
| 2021-12-01 | 266.00 | 266.00 | 266.00 | 266.00 | 214.95 | 0 |
| 2021-11-30 | 266.00 | 266.00 | 266.00 | 266.00 | 214.95 | 0 |
| 2021-11-29 | 266.00 | 266.00 | 266.00 | 266.00 | 214.95 | 0 |
| 2021-11-26 | 266.00 | 266.00 | 266.00 | 266.00 | 214.95 | 0 |
| 2021-11-25 | 266.00 | 266.00 | 266.00 | 266.00 | 214.95 | 0 |
| 2021-11-24 | 266.00 | 266.00 | 266.00 | 266.00 | 214.95 | 0 |
| 2021-11-23 | 300.00 | 300.00 | 300.00 | 300.00 | 242.42 | 0 |
| 2021-11-22 | 300.00 | 300.00 | 300.00 | 300.00 | 242.42 | 0 |
| 2021-11-19 | 300.00 | 300.00 | 300.00 | 300.00 | 242.42 | 0 |
| 2021-11-18 | 300.00 | 300.00 | 300.00 | 300.00 | 242.42 | 0 |
| 2021-11-17 | 300.00 | 300.00 | 300.00 | 300.00 | 242.42 | 0 |
| 2021-11-16 | 300.00 | 300.00 | 300.00 | 300.00 | 242.42 | 0 |
| 2021-11-15 | 300.00 | 300.00 | 280.00 | 300.00 | 242.42 | 700 |
| 2021-11-12 | 300.00 | 300.00 | 300.00 | 300.00 | 242.42 | 0 |
| 2021-11-11 | 300.00 | 300.00 | 300.00 | 300.00 | 242.42 | 0 |
| 2021-11-10 | 300.00 | 300.00 | 300.00 | 300.00 | 242.42 | 0 |
| 2021-11-09 | 300.00 | 300.00 | 300.00 | 300.00 | 242.42 | 0 |
| 2021-11-08 | 300.00 | 300.00 | 300.00 | 300.00 | 242.42 | 0 |
| 2021-11-05 | 236.00 | 236.00 | 236.00 | 236.00 | 190.71 | 0 |
| 2021-11-04 | 236.00 | 236.00 | 236.00 | 236.00 | 190.71 | 0 |
| 2021-11-03 | 236.00 | 236.00 | 236.00 | 236.00 | 190.71 | 0 |
| 2021-11-02 | 236.00 | 236.00 | 236.00 | 236.00 | 190.71 | 0 |
| 2021-11-01 | 236.00 | 236.00 | 236.00 | 236.00 | 190.71 | 0 |
| 2021-10-29 | 236.00 | 236.00 | 236.00 | 236.00 | 190.71 | 0 |
| 2021-10-28 | 236.00 | 236.00 | 236.00 | 236.00 | 190.71 | 0 |
| 2021-10-27 | 236.00 | 236.00 | 236.00 | 236.00 | 190.71 | 0 |
| 2021-10-26 | 236.00 | 236.00 | 236.00 | 236.00 | 190.71 | 0 |
| 2021-10-25 | 236.00 | 236.00 | 236.00 | 236.00 | 190.71 | 0 |
| 2021-10-22 | 236.00 | 236.00 | 236.00 | 236.00 | 190.71 | 0 |
| 2021-10-21 | 236.00 | 236.00 | 236.00 | 236.00 | 190.71 | 0 |
← NewerPage 21 of 21 · 1,258 trading days
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.