VAALCO Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 280.00 | 280.00 | 280.00 | 280.00 | 257.47 | 0 |
| 2025-05-14 | 280.00 | 280.00 | 280.00 | 280.00 | 257.47 | 0 |
| 2025-05-13 | 280.00 | 280.00 | 280.00 | 280.00 | 257.47 | 0 |
| 2025-05-12 | 270.00 | 270.00 | 270.00 | 270.00 | 248.27 | 0 |
| 2025-05-09 | 275.00 | 275.00 | 275.00 | 275.00 | 252.87 | 0 |
| 2025-05-08 | 275.00 | 275.00 | 275.00 | 275.00 | 252.87 | 0 |
| 2025-05-07 | 280.00 | 280.00 | 280.00 | 280.00 | 257.47 | 0 |
| 2025-05-06 | 280.00 | 280.00 | 280.00 | 280.00 | 257.47 | 0 |
| 2025-05-02 | 280.00 | 280.00 | 280.00 | 280.00 | 257.47 | 0 |
| 2025-05-01 | 280.00 | 280.00 | 280.00 | 280.00 | 257.47 | 0 |
| 2025-04-30 | 280.00 | 280.00 | 280.00 | 280.00 | 257.47 | 0 |
| 2025-04-29 | 280.00 | 280.00 | 280.00 | 280.00 | 257.47 | 0 |
| 2025-04-28 | 280.00 | 280.00 | 280.00 | 280.00 | 257.47 | 0 |
| 2025-04-25 | 280.00 | 280.00 | 280.00 | 280.00 | 257.47 | 0 |
| 2025-04-24 | 280.00 | 280.00 | 280.00 | 280.00 | 257.47 | 0 |
| 2025-04-23 | 280.00 | 280.00 | 280.00 | 280.00 | 257.47 | 0 |
| 2025-04-22 | 280.00 | 280.00 | 280.00 | 280.00 | 257.47 | 0 |
| 2025-04-17 | 280.00 | 280.00 | 280.00 | 280.00 | 257.47 | 0 |
| 2025-04-16 | 280.00 | 280.00 | 280.00 | 280.00 | 257.47 | 0 |
| 2025-04-15 | 280.00 | 280.00 | 280.00 | 280.00 | 257.47 | 0 |
| 2025-04-14 | 280.00 | 280.00 | 280.00 | 280.00 | 257.47 | 0 |
| 2025-04-11 | 280.00 | 280.00 | 280.00 | 280.00 | 257.47 | 0 |
| 2025-04-10 | 280.00 | 280.00 | 280.00 | 280.00 | 257.47 | 0 |
| 2025-04-09 | 280.00 | 280.00 | 280.00 | 280.00 | 257.47 | 0 |
| 2025-04-08 | 295.00 | 295.00 | 295.00 | 295.00 | 271.26 | 0 |
| 2025-04-07 | 295.00 | 295.00 | 295.00 | 295.00 | 271.26 | 0 |
| 2025-04-04 | 295.00 | 295.00 | 295.00 | 295.00 | 271.26 | 0 |
| 2025-04-03 | 310.00 | 310.00 | 310.00 | 310.00 | 285.06 | 0 |
| 2025-04-02 | 310.00 | 310.00 | 290.00 | 310.00 | 285.06 | 123 |
| 2025-04-01 | 310.00 | 310.00 | 310.00 | 310.00 | 285.06 | 0 |
| 2025-03-31 | 310.00 | 310.00 | 310.00 | 310.00 | 285.06 | 0 |
| 2025-03-28 | 310.00 | 310.00 | 310.00 | 310.00 | 285.06 | 0 |
| 2025-03-27 | 310.00 | 310.00 | 310.00 | 310.00 | 285.06 | 0 |
| 2025-03-26 | 310.00 | 310.00 | 310.00 | 310.00 | 285.06 | 0 |
| 2025-03-25 | 310.00 | 310.00 | 310.00 | 310.00 | 285.06 | 0 |
| 2025-03-24 | 310.00 | 310.00 | 310.00 | 310.00 | 285.06 | 0 |
| 2025-03-21 | 310.00 | 310.00 | 310.00 | 310.00 | 285.06 | 0 |
| 2025-03-20 | 310.00 | 310.00 | 310.00 | 310.00 | 285.06 | 0 |
| 2025-03-19 | 310.00 | 310.00 | 310.00 | 310.00 | 285.06 | 0 |
| 2025-03-18 | 310.00 | 310.00 | 310.00 | 310.00 | 285.06 | 0 |
| 2025-03-17 | 310.00 | 310.00 | 310.00 | 310.00 | 285.06 | 0 |
| 2025-03-14 | 310.00 | 310.00 | 310.00 | 310.00 | 285.06 | 0 |
| 2025-03-13 | 310.00 | 310.00 | 310.00 | 310.00 | 285.06 | 0 |
| 2025-03-12 | 310.00 | 310.00 | 310.00 | 310.00 | 285.06 | 0 |
| 2025-03-11 | 310.00 | 310.00 | 310.00 | 310.00 | 285.06 | 0 |
| 2025-03-10 | 310.00 | 310.00 | 310.00 | 310.00 | 285.06 | 0 |
| 2025-03-07 | 310.00 | 310.00 | 310.00 | 310.00 | 285.06 | 0 |
| 2025-03-06 | 310.00 | 310.00 | 310.00 | 310.00 | 285.06 | 0 |
| 2025-03-05 | 310.00 | 310.00 | 310.00 | 310.00 | 285.06 | 0 |
| 2025-03-04 | 315.00 | 315.00 | 285.81 | 315.00 | 289.65 | 857 |
| 2025-03-03 | 335.00 | 335.00 | 335.00 | 335.00 | 308.04 | 0 |
| 2025-02-28 | 330.00 | 330.00 | 330.00 | 330.00 | 303.45 | 0 |
| 2025-02-27 | 330.00 | 330.00 | 330.00 | 330.00 | 303.45 | 0 |
| 2025-02-26 | 330.00 | 330.00 | 330.00 | 330.00 | 299.24 | 0 |
| 2025-02-25 | 325.00 | 325.00 | 325.00 | 325.00 | 294.70 | 0 |
| 2025-02-24 | 325.00 | 325.00 | 325.00 | 325.00 | 294.70 | 0 |
| 2025-02-21 | 325.00 | 325.00 | 325.00 | 325.00 | 294.70 | 0 |
| 2025-02-20 | 325.00 | 325.00 | 325.00 | 325.00 | 294.70 | 0 |
| 2025-02-19 | 325.00 | 325.00 | 325.00 | 325.00 | 294.70 | 0 |
| 2025-02-18 | 330.00 | 330.00 | 320.00 | 320.00 | 290.17 | 1,964 |
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.