VAALCO Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 462.50 | 462.50 | 462.50 | 462.50 | 415.23 | 0 |
| 2024-11-19 | 462.50 | 462.50 | 462.50 | 462.50 | 415.23 | 0 |
| 2024-11-18 | 462.50 | 462.50 | 462.50 | 462.50 | 415.23 | 0 |
| 2024-11-15 | 462.50 | 462.50 | 462.50 | 462.50 | 415.23 | 0 |
| 2024-11-14 | 462.50 | 462.50 | 462.50 | 462.50 | 415.23 | 0 |
| 2024-11-13 | 462.50 | 462.50 | 462.50 | 462.50 | 415.23 | 0 |
| 2024-11-12 | 462.50 | 462.50 | 462.50 | 462.50 | 415.23 | 0 |
| 2024-11-11 | 462.50 | 462.50 | 462.50 | 462.50 | 415.23 | 0 |
| 2024-11-08 | 462.50 | 462.50 | 462.50 | 462.50 | 415.23 | 0 |
| 2024-11-07 | 462.50 | 462.50 | 431.89 | 462.50 | 415.23 | 453 |
| 2024-11-06 | 462.50 | 462.50 | 462.50 | 462.50 | 415.23 | 0 |
| 2024-11-05 | 462.50 | 462.50 | 462.50 | 462.50 | 415.23 | 0 |
| 2024-11-04 | 462.50 | 462.50 | 462.50 | 462.50 | 415.23 | 0 |
| 2024-11-01 | 462.50 | 462.50 | 462.50 | 462.50 | 415.23 | 0 |
| 2024-10-31 | 462.50 | 462.50 | 462.50 | 462.50 | 415.23 | 0 |
| 2024-10-30 | 462.50 | 462.50 | 462.50 | 462.50 | 415.23 | 0 |
| 2024-10-29 | 462.50 | 462.50 | 420.00 | 462.50 | 415.23 | 6 |
| 2024-10-28 | 462.50 | 462.50 | 462.50 | 462.50 | 415.23 | 0 |
| 2024-10-25 | 482.50 | 482.50 | 482.50 | 482.50 | 433.19 | 0 |
| 2024-10-24 | 482.50 | 482.50 | 482.50 | 482.50 | 433.19 | 0 |
| 2024-10-23 | 482.50 | 482.50 | 482.50 | 482.50 | 433.19 | 0 |
| 2024-10-22 | 482.50 | 482.50 | 482.50 | 482.50 | 433.19 | 0 |
| 2024-10-21 | 482.50 | 482.50 | 482.50 | 482.50 | 433.19 | 0 |
| 2024-10-18 | 482.50 | 482.50 | 461.98 | 482.50 | 433.19 | 2 |
| 2024-10-17 | 482.50 | 482.50 | 482.50 | 482.50 | 433.19 | 0 |
| 2024-10-16 | 482.50 | 482.50 | 482.50 | 482.50 | 433.19 | 0 |
| 2024-10-15 | 482.50 | 482.50 | 482.50 | 482.50 | 433.19 | 0 |
| 2024-10-14 | 482.50 | 482.50 | 472.59 | 482.50 | 433.19 | 4 |
| 2024-10-11 | 482.50 | 482.50 | 482.50 | 482.50 | 433.19 | 0 |
| 2024-10-10 | 482.50 | 482.50 | 482.50 | 482.50 | 433.19 | 0 |
| 2024-10-09 | 482.50 | 482.50 | 482.50 | 482.50 | 433.19 | 0 |
| 2024-10-08 | 482.50 | 482.50 | 482.50 | 482.50 | 433.19 | 0 |
| 2024-10-07 | 482.50 | 484.69 | 482.50 | 482.50 | 433.19 | 103 |
| 2024-10-04 | 482.50 | 482.50 | 482.50 | 482.50 | 433.19 | 0 |
| 2024-10-03 | 482.50 | 482.50 | 482.50 | 482.50 | 433.19 | 0 |
| 2024-10-02 | 482.50 | 482.50 | 482.50 | 482.50 | 433.19 | 0 |
| 2024-10-01 | 482.50 | 482.50 | 482.50 | 482.50 | 433.19 | 0 |
| 2024-09-30 | 482.50 | 482.50 | 482.50 | 482.50 | 433.19 | 0 |
| 2024-09-27 | 482.50 | 482.50 | 482.50 | 482.50 | 433.19 | 0 |
| 2024-09-26 | 482.50 | 482.50 | 482.50 | 482.50 | 433.19 | 0 |
| 2024-09-25 | 482.50 | 482.50 | 482.50 | 482.50 | 433.19 | 0 |
| 2024-09-24 | 482.50 | 482.50 | 482.50 | 482.50 | 433.19 | 0 |
| 2024-09-23 | 482.50 | 482.50 | 482.50 | 482.50 | 433.19 | 0 |
| 2024-09-20 | 482.50 | 482.50 | 482.50 | 482.50 | 433.19 | 0 |
| 2024-09-19 | 482.50 | 482.50 | 482.50 | 482.50 | 433.19 | 0 |
| 2024-09-18 | 482.50 | 482.50 | 482.50 | 482.50 | 433.19 | 0 |
| 2024-09-17 | 482.50 | 482.50 | 482.50 | 482.50 | 433.19 | 0 |
| 2024-09-16 | 482.50 | 482.50 | 482.50 | 482.50 | 433.19 | 0 |
| 2024-09-13 | 482.50 | 482.50 | 482.50 | 482.50 | 433.19 | 0 |
| 2024-09-12 | 482.50 | 482.50 | 482.50 | 482.50 | 433.19 | 0 |
| 2024-09-11 | 482.50 | 482.50 | 482.50 | 482.50 | 433.19 | 0 |
| 2024-09-10 | 482.50 | 482.50 | 482.50 | 482.50 | 433.19 | 0 |
| 2024-09-09 | 482.50 | 482.50 | 482.50 | 482.50 | 433.19 | 0 |
| 2024-09-06 | 482.50 | 482.50 | 482.50 | 482.50 | 433.19 | 0 |
| 2024-09-05 | 482.50 | 482.50 | 482.50 | 482.50 | 433.19 | 0 |
| 2024-09-04 | 495.00 | 495.00 | 495.00 | 495.00 | 444.41 | 0 |
| 2024-09-03 | 502.50 | 502.50 | 502.50 | 502.50 | 451.14 | 0 |
| 2024-09-02 | 506.50 | 506.50 | 506.50 | 506.50 | 454.74 | 0 |
| 2024-08-30 | 506.50 | 506.50 | 506.50 | 506.50 | 454.74 | 0 |
| 2024-08-29 | 506.50 | 506.50 | 506.50 | 506.50 | 454.74 | 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.