VAALCO Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 275.00 | 275.00 | 275.00 | 275.00 | 257.24 | 0 |
| 2025-08-07 | 275.00 | 275.00 | 275.00 | 275.00 | 257.24 | 0 |
| 2025-08-06 | 275.00 | 295.00 | 275.00 | 275.00 | 257.24 | 744 |
| 2025-08-05 | 275.00 | 275.00 | 275.00 | 275.00 | 257.24 | 0 |
| 2025-08-04 | 275.00 | 275.00 | 275.00 | 275.00 | 257.24 | 0 |
| 2025-08-01 | 275.00 | 275.00 | 275.00 | 275.00 | 257.24 | 0 |
| 2025-07-31 | 275.00 | 275.00 | 275.00 | 275.00 | 257.24 | 0 |
| 2025-07-30 | 275.00 | 291.57 | 275.00 | 275.00 | 257.24 | 1,018 |
| 2025-07-29 | 275.00 | 275.00 | 275.00 | 275.00 | 257.24 | 0 |
| 2025-07-28 | 275.00 | 275.00 | 275.00 | 275.00 | 257.24 | 0 |
| 2025-07-25 | 275.00 | 275.00 | 275.00 | 275.00 | 257.24 | 0 |
| 2025-07-24 | 275.00 | 275.00 | 275.00 | 275.00 | 257.24 | 0 |
| 2025-07-23 | 275.00 | 275.00 | 275.00 | 275.00 | 257.24 | 0 |
| 2025-07-22 | 275.00 | 275.00 | 275.00 | 275.00 | 257.24 | 0 |
| 2025-07-21 | 275.00 | 275.00 | 275.00 | 275.00 | 257.24 | 0 |
| 2025-07-18 | 275.00 | 275.00 | 275.00 | 275.00 | 257.24 | 0 |
| 2025-07-17 | 275.00 | 275.00 | 275.00 | 275.00 | 257.24 | 0 |
| 2025-07-16 | 275.00 | 275.00 | 270.63 | 275.00 | 257.24 | 10 |
| 2025-07-15 | 275.00 | 275.00 | 275.00 | 275.00 | 257.24 | 0 |
| 2025-07-14 | 275.00 | 275.00 | 275.00 | 275.00 | 257.24 | 0 |
| 2025-07-11 | 275.00 | 275.00 | 275.00 | 275.00 | 257.24 | 0 |
| 2025-07-10 | 275.00 | 275.00 | 275.00 | 275.00 | 257.24 | 0 |
| 2025-07-09 | 275.00 | 275.00 | 275.00 | 275.00 | 257.24 | 0 |
| 2025-07-08 | 275.00 | 275.00 | 275.00 | 275.00 | 257.24 | 0 |
| 2025-07-07 | 275.00 | 275.00 | 275.00 | 275.00 | 257.24 | 0 |
| 2025-07-04 | 275.00 | 275.00 | 275.00 | 275.00 | 257.24 | 0 |
| 2025-07-03 | 275.00 | 275.00 | 275.00 | 275.00 | 257.24 | 0 |
| 2025-07-02 | 275.00 | 275.00 | 275.00 | 275.00 | 257.24 | 0 |
| 2025-07-01 | 275.00 | 275.00 | 275.00 | 275.00 | 257.24 | 0 |
| 2025-06-30 | 275.00 | 275.00 | 275.00 | 275.00 | 257.24 | 0 |
| 2025-06-27 | 275.00 | 275.00 | 275.00 | 275.00 | 257.24 | 0 |
| 2025-06-26 | 275.00 | 275.00 | 275.00 | 275.00 | 257.24 | 0 |
| 2025-06-25 | 275.00 | 275.00 | 275.00 | 275.00 | 257.24 | 0 |
| 2025-06-24 | 275.00 | 275.00 | 275.00 | 275.00 | 257.24 | 0 |
| 2025-06-23 | 285.00 | 285.00 | 285.00 | 285.00 | 266.59 | 0 |
| 2025-06-20 | 285.00 | 285.00 | 285.00 | 285.00 | 266.59 | 0 |
| 2025-06-19 | 285.00 | 285.00 | 285.00 | 285.00 | 266.59 | 0 |
| 2025-06-18 | 285.00 | 285.00 | 285.00 | 285.00 | 266.59 | 0 |
| 2025-06-17 | 275.00 | 275.00 | 275.00 | 275.00 | 257.24 | 0 |
| 2025-06-16 | 275.00 | 275.00 | 275.00 | 275.00 | 257.24 | 0 |
| 2025-06-13 | 265.00 | 265.00 | 265.00 | 265.00 | 247.88 | 0 |
| 2025-06-12 | 265.00 | 265.00 | 265.00 | 265.00 | 247.88 | 0 |
| 2025-06-11 | 265.00 | 265.00 | 265.00 | 265.00 | 247.88 | 0 |
| 2025-06-10 | 255.00 | 255.00 | 255.00 | 255.00 | 238.53 | 0 |
| 2025-06-09 | 255.00 | 255.00 | 255.00 | 255.00 | 238.53 | 0 |
| 2025-06-06 | 255.00 | 255.00 | 255.00 | 255.00 | 238.53 | 0 |
| 2025-06-05 | 260.00 | 260.00 | 260.00 | 260.00 | 243.20 | 0 |
| 2025-06-04 | 260.00 | 260.00 | 260.00 | 260.00 | 243.20 | 0 |
| 2025-06-03 | 260.00 | 260.00 | 260.00 | 260.00 | 243.20 | 0 |
| 2025-06-02 | 260.00 | 260.00 | 260.00 | 260.00 | 243.20 | 0 |
| 2025-05-30 | 260.00 | 260.00 | 260.00 | 260.00 | 243.20 | 0 |
| 2025-05-29 | 260.00 | 260.00 | 260.00 | 260.00 | 243.20 | 0 |
| 2025-05-28 | 260.00 | 260.00 | 260.00 | 260.00 | 243.20 | 0 |
| 2025-05-27 | 260.00 | 260.00 | 260.00 | 260.00 | 243.20 | 0 |
| 2025-05-23 | 270.00 | 270.00 | 270.00 | 270.00 | 252.56 | 0 |
| 2025-05-22 | 270.00 | 270.00 | 270.00 | 270.00 | 252.56 | 0 |
| 2025-05-21 | 270.00 | 270.00 | 270.00 | 270.00 | 248.27 | 0 |
| 2025-05-20 | 275.00 | 275.00 | 275.00 | 275.00 | 252.87 | 0 |
| 2025-05-19 | 280.00 | 280.00 | 280.00 | 280.00 | 257.47 | 0 |
| 2025-05-16 | 280.00 | 280.00 | 280.00 | 280.00 | 257.47 | 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.