VAALCO Energy Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 6 of 22 · 1,263 trading daysOlder →

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.