VAALCO Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 350.00 | 350.00 | 350.00 | 350.00 | 317.37 | 0 |
| 2025-02-14 | 350.00 | 350.00 | 350.00 | 350.00 | 317.37 | 0 |
| 2025-02-13 | 350.00 | 350.00 | 350.00 | 350.00 | 317.37 | 0 |
| 2025-02-12 | 350.00 | 350.00 | 350.00 | 350.00 | 317.37 | 0 |
| 2025-02-11 | 350.00 | 350.00 | 350.00 | 350.00 | 317.37 | 0 |
| 2025-02-10 | 350.00 | 350.00 | 350.00 | 350.00 | 317.37 | 0 |
| 2025-02-07 | 350.00 | 350.00 | 350.00 | 350.00 | 317.37 | 0 |
| 2025-02-06 | 360.00 | 360.00 | 360.00 | 360.00 | 326.44 | 0 |
| 2025-02-05 | 360.00 | 360.00 | 360.00 | 360.00 | 326.44 | 0 |
| 2025-02-04 | 360.00 | 360.00 | 360.00 | 360.00 | 326.44 | 0 |
| 2025-02-03 | 360.00 | 360.00 | 360.00 | 360.00 | 326.44 | 0 |
| 2025-01-31 | 360.00 | 360.00 | 360.00 | 360.00 | 326.44 | 0 |
| 2025-01-30 | 360.00 | 360.00 | 360.00 | 360.00 | 326.44 | 0 |
| 2025-01-29 | 360.00 | 360.00 | 360.00 | 360.00 | 326.44 | 0 |
| 2025-01-28 | 360.00 | 360.00 | 360.00 | 360.00 | 326.44 | 0 |
| 2025-01-27 | 360.00 | 360.00 | 335.00 | 360.00 | 326.44 | 5,000 |
| 2025-01-24 | 375.00 | 375.00 | 375.00 | 375.00 | 340.04 | 0 |
| 2025-01-23 | 375.00 | 375.00 | 375.00 | 375.00 | 340.04 | 0 |
| 2025-01-22 | 375.00 | 375.00 | 375.00 | 375.00 | 340.04 | 0 |
| 2025-01-21 | 375.00 | 375.00 | 375.00 | 375.00 | 340.04 | 0 |
| 2025-01-20 | 365.00 | 365.00 | 365.00 | 365.00 | 330.97 | 0 |
| 2025-01-17 | 365.00 | 365.00 | 365.00 | 365.00 | 330.97 | 0 |
| 2025-01-16 | 365.00 | 365.00 | 365.00 | 365.00 | 330.97 | 0 |
| 2025-01-15 | 365.00 | 365.00 | 365.00 | 365.00 | 330.97 | 0 |
| 2025-01-14 | 365.00 | 365.00 | 365.00 | 365.00 | 330.97 | 0 |
| 2025-01-13 | 365.00 | 387.75 | 365.00 | 365.00 | 330.97 | 6 |
| 2025-01-10 | 365.00 | 365.00 | 365.00 | 365.00 | 330.97 | 0 |
| 2025-01-09 | 365.00 | 365.00 | 365.00 | 365.00 | 330.97 | 0 |
| 2025-01-08 | 365.00 | 365.00 | 365.00 | 365.00 | 330.97 | 0 |
| 2025-01-07 | 365.00 | 365.00 | 365.00 | 365.00 | 330.97 | 0 |
| 2025-01-06 | 405.00 | 405.00 | 405.00 | 405.00 | 367.24 | 0 |
| 2025-01-03 | 405.00 | 405.00 | 405.00 | 405.00 | 367.24 | 0 |
| 2025-01-02 | 405.00 | 405.00 | 405.00 | 405.00 | 367.24 | 0 |
| 2024-12-31 | 405.00 | 405.00 | 405.00 | 405.00 | 367.24 | 0 |
| 2024-12-30 | 380.00 | 380.00 | 380.00 | 380.00 | 344.58 | 0 |
| 2024-12-27 | 400.00 | 400.00 | 400.00 | 400.00 | 362.71 | 0 |
| 2024-12-24 | 400.00 | 400.00 | 400.00 | 400.00 | 362.71 | 0 |
| 2024-12-23 | 400.00 | 400.00 | 400.00 | 400.00 | 362.71 | 0 |
| 2024-12-20 | 400.00 | 400.00 | 400.00 | 400.00 | 362.71 | 0 |
| 2024-12-19 | 400.00 | 400.00 | 400.00 | 400.00 | 362.71 | 0 |
| 2024-12-18 | 400.00 | 400.00 | 400.00 | 400.00 | 362.71 | 0 |
| 2024-12-17 | 400.00 | 400.00 | 400.00 | 400.00 | 362.71 | 0 |
| 2024-12-16 | 400.00 | 400.00 | 400.00 | 400.00 | 362.71 | 0 |
| 2024-12-13 | 400.00 | 400.00 | 400.00 | 400.00 | 362.71 | 0 |
| 2024-12-12 | 400.00 | 400.00 | 400.00 | 400.00 | 362.71 | 0 |
| 2024-12-11 | 415.00 | 415.00 | 415.00 | 415.00 | 376.31 | 0 |
| 2024-12-10 | 410.00 | 410.00 | 410.00 | 410.00 | 371.78 | 0 |
| 2024-12-09 | 410.00 | 410.00 | 410.00 | 410.00 | 371.78 | 0 |
| 2024-12-06 | 410.00 | 410.00 | 410.00 | 410.00 | 371.78 | 0 |
| 2024-12-05 | 420.00 | 420.00 | 416.00 | 420.00 | 380.85 | 2,250 |
| 2024-12-04 | 455.00 | 455.00 | 455.00 | 455.00 | 412.58 | 0 |
| 2024-12-03 | 455.00 | 455.00 | 455.00 | 455.00 | 412.58 | 0 |
| 2024-12-02 | 462.50 | 462.50 | 462.50 | 462.50 | 419.38 | 0 |
| 2024-11-29 | 462.50 | 462.50 | 462.50 | 462.50 | 419.38 | 0 |
| 2024-11-28 | 462.50 | 462.50 | 462.50 | 462.50 | 419.38 | 0 |
| 2024-11-27 | 462.50 | 462.50 | 462.50 | 462.50 | 419.38 | 0 |
| 2024-11-26 | 462.50 | 462.50 | 462.50 | 462.50 | 419.38 | 0 |
| 2024-11-25 | 462.50 | 462.50 | 462.50 | 462.50 | 419.38 | 0 |
| 2024-11-22 | 462.50 | 462.50 | 462.50 | 462.50 | 419.38 | 0 |
| 2024-11-21 | 462.50 | 462.50 | 462.50 | 462.50 | 419.38 | 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.