VAALCO Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 450.00 | 450.00 | 435.00 | 450.00 | 440.52 | 238 |
| 2026-04-24 | 449.00 | 468.00 | 449.00 | 450.00 | 440.52 | 1,361 |
| 2026-04-23 | 430.00 | 430.00 | 430.00 | 430.00 | 420.94 | 0 |
| 2026-04-22 | 425.00 | 425.00 | 425.00 | 425.00 | 416.05 | 0 |
| 2026-04-21 | 425.00 | 425.00 | 425.00 | 425.00 | 416.05 | 0 |
| 2026-04-20 | 405.00 | 405.00 | 390.00 | 405.00 | 396.47 | 2,564 |
| 2026-04-17 | 405.00 | 405.00 | 405.00 | 405.00 | 396.47 | 0 |
| 2026-04-16 | 425.00 | 425.00 | 425.00 | 425.00 | 416.05 | 0 |
| 2026-04-15 | 425.00 | 425.00 | 405.00 | 425.00 | 416.05 | 274 |
| 2026-04-14 | 435.00 | 444.00 | 435.00 | 435.00 | 425.84 | 11 |
| 2026-04-13 | 435.00 | 435.00 | 435.00 | 435.00 | 425.84 | 0 |
| 2026-04-10 | 430.00 | 430.00 | 414.00 | 430.00 | 420.94 | 135 |
| 2026-04-09 | 435.00 | 435.00 | 435.00 | 435.00 | 425.84 | 0 |
| 2026-04-08 | 430.00 | 430.00 | 410.00 | 430.00 | 420.94 | 1,895 |
| 2026-04-07 | 470.00 | 470.00 | 470.00 | 470.00 | 460.10 | 0 |
| 2026-04-02 | 465.00 | 465.00 | 465.00 | 465.00 | 455.20 | 0 |
| 2026-04-01 | 460.00 | 460.00 | 454.00 | 460.00 | 450.31 | 672 |
| 2026-03-31 | 465.00 | 465.00 | 465.00 | 465.00 | 455.20 | 0 |
| 2026-03-30 | 465.00 | 465.00 | 465.00 | 465.00 | 455.20 | 0 |
| 2026-03-27 | 465.00 | 484.50 | 445.50 | 465.00 | 455.20 | 3,102 |
| 2026-03-26 | 460.00 | 460.00 | 460.00 | 460.00 | 450.31 | 0 |
| 2026-03-25 | 460.00 | 460.00 | 460.00 | 460.00 | 450.31 | 0 |
| 2026-03-24 | 465.00 | 465.00 | 465.00 | 465.00 | 455.20 | 0 |
| 2026-03-23 | 470.00 | 485.60 | 465.00 | 465.00 | 455.20 | 410 |
| 2026-03-20 | 447.80 | 486.00 | 447.80 | 470.00 | 460.10 | 6,511 |
| 2026-03-19 | 410.00 | 410.00 | 410.00 | 410.00 | 401.36 | 0 |
| 2026-03-18 | 410.00 | 410.00 | 410.00 | 410.00 | 401.36 | 0 |
| 2026-03-17 | 410.00 | 425.60 | 410.00 | 410.00 | 401.36 | 174 |
| 2026-03-16 | 375.00 | 390.00 | 363.30 | 390.00 | 381.78 | 2,826 |
| 2026-03-13 | 385.00 | 385.00 | 385.00 | 385.00 | 376.89 | 0 |
| 2026-03-12 | 400.00 | 400.00 | 400.00 | 400.00 | 391.57 | 0 |
| 2026-03-11 | 400.00 | 400.00 | 390.00 | 400.00 | 391.57 | 215 |
| 2026-03-10 | 400.00 | 400.00 | 400.00 | 400.00 | 391.57 | 0 |
| 2026-03-09 | 395.00 | 420.00 | 395.00 | 395.00 | 386.68 | 1,000 |
| 2026-03-06 | 380.00 | 380.00 | 366.00 | 380.00 | 371.99 | 250 |
| 2026-03-05 | 380.00 | 380.00 | 380.00 | 380.00 | 371.99 | 0 |
| 2026-03-04 | 380.00 | 380.00 | 380.00 | 380.00 | 371.99 | 0 |
| 2026-03-03 | 375.00 | 375.00 | 375.00 | 375.00 | 367.10 | 0 |
| 2026-03-02 | 360.00 | 388.80 | 360.00 | 360.00 | 352.42 | 2,570 |
| 2026-02-27 | 360.00 | 360.00 | 360.00 | 360.00 | 352.42 | 0 |
| 2026-02-26 | 360.00 | 360.00 | 350.00 | 360.00 | 352.42 | 1,185 |
| 2026-02-25 | 360.00 | 360.00 | 360.00 | 360.00 | 347.93 | 0 |
| 2026-02-24 | 365.00 | 365.00 | 365.00 | 365.00 | 352.77 | 0 |
| 2026-02-23 | 355.00 | 355.00 | 355.00 | 355.00 | 343.10 | 0 |
| 2026-02-20 | 355.00 | 375.00 | 355.00 | 355.00 | 343.10 | 250 |
| 2026-02-19 | 355.00 | 355.00 | 355.00 | 355.00 | 343.10 | 0 |
| 2026-02-18 | 355.00 | 355.00 | 355.00 | 355.00 | 343.10 | 0 |
| 2026-02-17 | 355.00 | 355.00 | 355.00 | 355.00 | 343.10 | 0 |
| 2026-02-16 | 355.00 | 375.00 | 355.00 | 355.00 | 343.10 | 2,221 |
| 2026-02-13 | 355.00 | 355.00 | 355.00 | 355.00 | 343.10 | 0 |
| 2026-02-12 | 355.00 | 355.00 | 355.00 | 355.00 | 343.10 | 0 |
| 2026-02-11 | 355.00 | 355.00 | 355.00 | 355.00 | 343.10 | 0 |
| 2026-02-10 | 355.00 | 355.00 | 355.00 | 355.00 | 343.10 | 0 |
| 2026-02-09 | 355.00 | 355.00 | 355.00 | 355.00 | 343.10 | 0 |
| 2026-02-06 | 355.00 | 355.00 | 330.00 | 355.00 | 343.10 | 4,722 |
| 2026-02-05 | 375.00 | 375.00 | 360.00 | 375.00 | 362.43 | 1,000 |
| 2026-02-04 | 375.00 | 375.00 | 375.00 | 375.00 | 362.43 | 0 |
| 2026-02-03 | 365.00 | 365.00 | 365.00 | 365.00 | 352.77 | 0 |
| 2026-02-02 | 365.00 | 365.00 | 365.00 | 365.00 | 352.77 | 0 |
| 2026-01-30 | 365.00 | 387.00 | 365.00 | 365.00 | 352.77 | 174 |
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.