VAALCO Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 365.00 | 369.40 | 365.00 | 365.00 | 352.77 | 2,000 |
| 2026-01-28 | 340.00 | 361.00 | 340.00 | 340.00 | 328.60 | 135 |
| 2026-01-27 | 340.00 | 340.00 | 340.00 | 340.00 | 328.60 | 0 |
| 2026-01-26 | 340.00 | 340.00 | 340.00 | 340.00 | 328.60 | 0 |
| 2026-01-23 | 340.00 | 340.00 | 340.00 | 340.00 | 328.60 | 0 |
| 2026-01-22 | 340.00 | 368.80 | 340.00 | 340.00 | 328.60 | 209 |
| 2026-01-21 | 330.00 | 330.00 | 330.00 | 330.00 | 318.94 | 0 |
| 2026-01-20 | 330.00 | 351.00 | 330.00 | 330.00 | 318.94 | 300 |
| 2026-01-19 | 320.00 | 320.00 | 320.00 | 320.00 | 309.27 | 0 |
| 2026-01-16 | 320.00 | 339.00 | 320.00 | 320.00 | 309.27 | 1,471 |
| 2026-01-15 | 310.00 | 310.00 | 310.00 | 310.00 | 299.61 | 0 |
| 2026-01-14 | 290.00 | 290.00 | 275.00 | 290.00 | 280.28 | 107 |
| 2026-01-13 | 270.00 | 270.00 | 270.00 | 270.00 | 260.95 | 0 |
| 2026-01-12 | 270.00 | 270.00 | 270.00 | 270.00 | 260.95 | 0 |
| 2026-01-09 | 260.00 | 260.00 | 260.00 | 260.00 | 251.28 | 0 |
| 2026-01-08 | 260.00 | 260.00 | 260.00 | 260.00 | 251.28 | 0 |
| 2026-01-07 | 264.00 | 264.00 | 264.00 | 264.00 | 255.15 | 0 |
| 2026-01-06 | 264.00 | 264.00 | 264.00 | 264.00 | 255.15 | 0 |
| 2026-01-05 | 264.00 | 264.00 | 264.00 | 264.00 | 255.15 | 0 |
| 2026-01-02 | 260.00 | 260.00 | 260.00 | 260.00 | 251.28 | 0 |
| 2025-12-31 | 260.00 | 260.00 | 260.00 | 260.00 | 251.28 | 0 |
| 2025-12-30 | 260.00 | 260.00 | 260.00 | 260.00 | 251.28 | 0 |
| 2025-12-29 | 260.00 | 270.00 | 260.00 | 260.00 | 251.28 | 500 |
| 2025-12-24 | 260.00 | 260.00 | 260.00 | 260.00 | 251.28 | 0 |
| 2025-12-23 | 260.00 | 260.00 | 250.60 | 260.00 | 251.28 | 269 |
| 2025-12-22 | 265.00 | 265.00 | 265.00 | 265.00 | 256.12 | 0 |
| 2025-12-19 | 265.00 | 265.00 | 265.00 | 265.00 | 256.12 | 0 |
| 2025-12-18 | 265.00 | 265.00 | 265.00 | 265.00 | 256.12 | 0 |
| 2025-12-17 | 265.00 | 265.00 | 265.00 | 265.00 | 256.12 | 0 |
| 2025-12-16 | 265.00 | 265.00 | 265.00 | 265.00 | 256.12 | 0 |
| 2025-12-15 | 265.00 | 265.00 | 265.00 | 265.00 | 256.12 | 0 |
| 2025-12-12 | 265.00 | 265.00 | 250.60 | 265.00 | 256.12 | 326 |
| 2025-12-11 | 265.00 | 265.00 | 265.00 | 265.00 | 256.12 | 0 |
| 2025-12-10 | 265.00 | 265.00 | 265.00 | 265.00 | 256.12 | 0 |
| 2025-12-09 | 265.00 | 265.00 | 265.00 | 265.00 | 256.12 | 0 |
| 2025-12-08 | 270.00 | 270.00 | 270.00 | 270.00 | 260.95 | 333 |
| 2025-12-05 | 280.00 | 280.00 | 280.00 | 280.00 | 270.61 | 0 |
| 2025-12-04 | 280.00 | 280.00 | 280.00 | 280.00 | 270.61 | 0 |
| 2025-12-03 | 280.00 | 280.00 | 280.00 | 280.00 | 270.61 | 0 |
| 2025-12-02 | 280.00 | 280.00 | 280.00 | 280.00 | 270.61 | 0 |
| 2025-12-01 | 280.00 | 280.00 | 280.00 | 280.00 | 270.61 | 0 |
| 2025-11-28 | 280.00 | 280.00 | 271.00 | 280.00 | 270.61 | 1,032 |
| 2025-11-27 | 280.00 | 280.00 | 280.00 | 280.00 | 270.61 | 0 |
| 2025-11-26 | 280.00 | 280.00 | 280.00 | 280.00 | 270.61 | 0 |
| 2025-11-25 | 280.00 | 280.00 | 280.00 | 280.00 | 270.61 | 0 |
| 2025-11-24 | 280.00 | 280.00 | 280.00 | 280.00 | 270.61 | 0 |
| 2025-11-21 | 280.00 | 280.00 | 280.00 | 280.00 | 270.61 | 0 |
| 2025-11-20 | 285.00 | 285.00 | 285.00 | 285.00 | 271.02 | 0 |
| 2025-11-19 | 285.00 | 285.00 | 285.00 | 285.00 | 271.02 | 0 |
| 2025-11-18 | 285.00 | 285.00 | 285.00 | 285.00 | 271.02 | 0 |
| 2025-11-17 | 290.00 | 290.00 | 290.00 | 290.00 | 275.78 | 0 |
| 2025-11-14 | 290.00 | 290.00 | 290.00 | 290.00 | 275.78 | 0 |
| 2025-11-13 | 290.00 | 290.00 | 290.00 | 290.00 | 275.78 | 0 |
| 2025-11-12 | 300.00 | 300.00 | 300.00 | 300.00 | 285.29 | 0 |
| 2025-11-11 | 300.00 | 300.00 | 300.00 | 300.00 | 285.29 | 0 |
| 2025-11-10 | 290.00 | 290.00 | 289.00 | 290.00 | 275.78 | 343 |
| 2025-11-07 | 290.00 | 290.00 | 290.00 | 290.00 | 275.78 | 0 |
| 2025-11-06 | 290.00 | 290.00 | 290.00 | 290.00 | 275.78 | 0 |
| 2025-11-05 | 290.00 | 290.00 | 290.00 | 290.00 | 275.78 | 0 |
| 2025-11-04 | 290.00 | 290.00 | 290.00 | 290.00 | 275.78 | 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.