VAALCO Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 290.00 | 290.00 | 289.00 | 290.00 | 275.78 | 173 |
| 2025-10-31 | 290.00 | 290.00 | 290.00 | 290.00 | 275.78 | 0 |
| 2025-10-30 | 290.00 | 290.00 | 290.00 | 290.00 | 275.78 | 0 |
| 2025-10-29 | 290.00 | 290.00 | 290.00 | 290.00 | 275.78 | 0 |
| 2025-10-28 | 290.00 | 290.00 | 290.00 | 290.00 | 275.78 | 0 |
| 2025-10-27 | 290.00 | 290.00 | 290.00 | 290.00 | 275.78 | 0 |
| 2025-10-24 | 290.00 | 290.00 | 290.00 | 290.00 | 275.78 | 0 |
| 2025-10-23 | 290.00 | 290.00 | 290.00 | 290.00 | 275.78 | 0 |
| 2025-10-22 | 285.00 | 285.00 | 285.00 | 285.00 | 271.02 | 0 |
| 2025-10-21 | 290.00 | 296.00 | 281.00 | 290.00 | 275.78 | 1,120 |
| 2025-10-20 | 290.00 | 290.00 | 290.00 | 290.00 | 275.78 | 0 |
| 2025-10-17 | 290.00 | 290.00 | 290.00 | 290.00 | 275.78 | 0 |
| 2025-10-16 | 295.00 | 295.00 | 295.00 | 295.00 | 280.53 | 0 |
| 2025-10-15 | 295.00 | 295.00 | 295.00 | 295.00 | 280.53 | 0 |
| 2025-10-14 | 295.00 | 304.00 | 295.00 | 295.00 | 280.53 | 57 |
| 2025-10-13 | 295.00 | 295.00 | 281.50 | 295.00 | 280.53 | 700 |
| 2025-10-10 | 300.00 | 300.00 | 300.00 | 300.00 | 285.29 | 0 |
| 2025-10-09 | 300.00 | 300.00 | 300.00 | 300.00 | 285.29 | 0 |
| 2025-10-08 | 300.00 | 300.00 | 300.00 | 300.00 | 285.29 | 0 |
| 2025-10-07 | 300.00 | 300.00 | 300.00 | 300.00 | 285.29 | 0 |
| 2025-10-06 | 300.00 | 312.00 | 300.00 | 300.00 | 285.29 | 316 |
| 2025-10-03 | 290.00 | 290.00 | 290.00 | 290.00 | 275.78 | 0 |
| 2025-10-02 | 310.00 | 310.00 | 310.00 | 310.00 | 294.80 | 0 |
| 2025-10-01 | 310.00 | 310.00 | 310.00 | 310.00 | 294.80 | 0 |
| 2025-09-30 | 310.00 | 310.00 | 310.00 | 310.00 | 294.80 | 0 |
| 2025-09-29 | 320.00 | 320.00 | 320.00 | 320.00 | 304.30 | 0 |
| 2025-09-26 | 320.00 | 320.00 | 320.00 | 320.00 | 304.30 | 0 |
| 2025-09-25 | 310.00 | 310.00 | 310.00 | 310.00 | 294.80 | 0 |
| 2025-09-24 | 310.00 | 310.00 | 310.00 | 310.00 | 294.80 | 0 |
| 2025-09-23 | 310.00 | 310.00 | 310.00 | 310.00 | 294.80 | 0 |
| 2025-09-22 | 310.00 | 310.00 | 310.00 | 310.00 | 294.80 | 0 |
| 2025-09-19 | 310.00 | 310.00 | 310.00 | 310.00 | 294.80 | 0 |
| 2025-09-18 | 300.00 | 300.00 | 300.00 | 300.00 | 285.29 | 0 |
| 2025-09-17 | 300.00 | 300.00 | 300.00 | 300.00 | 285.29 | 0 |
| 2025-09-16 | 290.00 | 306.00 | 290.00 | 290.00 | 275.78 | 783 |
| 2025-09-15 | 290.00 | 290.00 | 290.00 | 290.00 | 275.78 | 0 |
| 2025-09-12 | 290.00 | 290.00 | 290.00 | 290.00 | 275.78 | 0 |
| 2025-09-11 | 290.00 | 290.00 | 290.00 | 290.00 | 275.78 | 0 |
| 2025-09-10 | 290.00 | 290.00 | 290.00 | 290.00 | 275.78 | 0 |
| 2025-09-09 | 290.00 | 290.00 | 290.00 | 290.00 | 275.78 | 0 |
| 2025-09-08 | 290.00 | 290.00 | 290.00 | 290.00 | 275.78 | 0 |
| 2025-09-05 | 290.00 | 290.00 | 290.00 | 290.00 | 275.78 | 0 |
| 2025-09-04 | 290.00 | 290.00 | 290.00 | 290.00 | 275.78 | 0 |
| 2025-09-03 | 300.00 | 300.00 | 300.00 | 300.00 | 285.29 | 0 |
| 2025-09-02 | 290.00 | 290.00 | 290.00 | 290.00 | 275.78 | 0 |
| 2025-09-01 | 290.00 | 290.00 | 290.00 | 290.00 | 275.78 | 0 |
| 2025-08-29 | 290.00 | 302.00 | 290.00 | 290.00 | 275.78 | 2,483 |
| 2025-08-28 | 290.00 | 290.00 | 290.00 | 290.00 | 275.78 | 0 |
| 2025-08-27 | 285.00 | 285.00 | 285.00 | 285.00 | 271.02 | 0 |
| 2025-08-26 | 295.00 | 295.00 | 295.00 | 295.00 | 280.53 | 0 |
| 2025-08-22 | 295.00 | 295.00 | 295.00 | 295.00 | 280.53 | 0 |
| 2025-08-21 | 280.00 | 280.00 | 264.00 | 280.00 | 266.27 | 1,000 |
| 2025-08-20 | 280.00 | 292.00 | 280.00 | 280.00 | 261.91 | 1,000 |
| 2025-08-19 | 280.00 | 280.00 | 280.00 | 280.00 | 261.91 | 0 |
| 2025-08-18 | 280.00 | 280.00 | 264.00 | 280.00 | 261.91 | 234 |
| 2025-08-15 | 280.00 | 280.00 | 280.00 | 280.00 | 261.91 | 0 |
| 2025-08-14 | 280.00 | 280.00 | 280.00 | 280.00 | 261.91 | 0 |
| 2025-08-13 | 280.00 | 280.00 | 280.00 | 280.00 | 261.91 | 0 |
| 2025-08-12 | 280.00 | 290.00 | 264.00 | 280.00 | 261.91 | 932 |
| 2025-08-11 | 280.00 | 295.00 | 280.00 | 280.00 | 261.91 | 1,694 |
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.