Akwel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.420	6.420	6.200	6.200	6.200	6,609
2026-10-16	6.340	6.420	6.340	6.420	6.420	10,786
2026-10-15	6.400	6.420	6.340	6.340	6.340	10,465
2026-10-14	6.420	6.420	6.380	6.400	6.400	10,132
2026-10-13	6.420	6.420	6.400	6.400	6.400	2,548
2026-10-12	6.480	6.680	6.400	6.400	6.400	3,300
2026-10-09	6.480	6.500	6.480	6.480	6.480	282
2026-10-08	6.640	6.640	6.640	6.640	6.640	293
2026-10-07	6.700	6.700	6.560	6.680	6.680	5,774
2026-10-06	6.560	6.700	6.520	6.700	6.700	6,694
2026-10-05	6.400	6.500	6.400	6.400	6.400	1,799
2026-10-02	6.480	6.480	6.400	6.420	6.420	1,703
2026-10-01	6.420	6.500	6.400	6.420	6.420	16,186
2026-09-30	6.320	6.400	6.320	6.400	6.400	274
2026-09-29	6.360	6.460	6.300	6.460	6.460	34,786
2026-09-28	6.220	6.440	6.220	6.360	6.360	2,703
2026-09-25	6.600	6.600	6.220	6.220	6.220	2,719
2026-09-24	6.520	6.700	6.420	6.600	6.600	22,708
2026-09-23	6.400	6.800	6.320	6.580	6.580	15,448
2026-09-22	6.380	6.400	6.160	6.400	6.400	20,543
2026-09-21	6.360	6.420	6.300	6.360	6.360	1,184
2026-09-18	6.160	6.400	6.100	6.200	6.200	16,620
2026-09-17	5.960	6.280	5.900	6.200	6.200	13,308
2026-09-16	5.900	6.120	5.700	6.000	6.000	22,713
2026-09-15	5.860	5.940	5.500	5.900	5.900	18,414
2026-09-14	6.140	6.140	5.680	5.700	5.700	11,559
2026-09-11	6.200	6.220	6.100	6.100	6.100	7,345
2026-09-10	6.460	6.460	6.160	6.200	6.200	8,932
2026-09-09	6.300	6.360	6.280	6.280	6.280	4,706
2026-09-08	6.420	6.460	6.260	6.320	6.320	7,155
2026-09-07	6.500	6.500	6.240	6.280	6.280	3,313
2026-09-04	6.560	6.560	6.240	6.300	6.300	10,886
2026-09-03	6.440	6.440	6.320	6.320	6.320	5,225
2026-09-02	6.500	6.500	6.400	6.400	6.400	1,620
2026-09-01	6.520	6.580	6.500	6.520	6.520	3,228
2026-08-31	6.780	6.780	6.420	6.420	6.420	2,445
2026-08-28	6.600	6.620	6.400	6.420	6.420	7,961
2026-08-27	6.560	6.640	6.440	6.500	6.500	4,434
2026-08-26	6.560	6.660	6.520	6.560	6.560	802
2026-08-25	6.580	6.580	6.520	6.520	6.520	309
2026-08-24	6.780	6.780	6.520	6.520	6.520	5,047
2026-08-21	6.440	6.580	6.440	6.480	6.480	1,601
2026-08-20	6.500	6.500	6.420	6.460	6.460	2,388
2026-08-19	6.580	6.580	6.400	6.420	6.420	1,887
2026-08-18	6.720	6.720	6.500	6.500	6.500	3,677
2026-08-17	6.720	6.780	6.640	6.680	6.680	1,901
2026-08-14	6.640	6.780	6.620	6.740	6.740	1,723
2026-08-13	6.620	6.780	6.620	6.700	6.700	4,181
2026-08-12	6.780	6.780	6.760	6.760	6.760	191
2026-08-11	6.720	6.900	6.660	6.660	6.660	8,844
2026-08-10	6.520	6.600	6.520	6.600	6.600	2,651
2026-08-07	6.480	6.760	6.400	6.600	6.600	7,578
2026-08-06	6.620	6.740	6.500	6.500	6.500	1,929
2026-08-05	6.640	6.720	6.600	6.620	6.620	2,387
2026-08-04	6.660	6.780	6.660	6.680	6.680	762
2026-08-03	6.600	6.720	6.600	6.660	6.660	3,594
2026-07-31	6.560	6.660	6.560	6.600	6.600	5,768
2026-07-30	6.500	6.560	6.500	6.540	6.540	8,519
2026-07-29	6.300	6.500	6.300	6.340	6.340	1,513
2026-07-28	6.280	6.360	6.260	6.360	6.360	6,266

Page 1 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.3000 EUR
2025-10-03	0.3000 EUR
2025-06-30	0.3000 EUR
2024-06-03	0.3000 EUR
2023-06-08	0.3000 EUR
2022-06-08	0.4500 EUR
2021-06-08	0.4500 EUR
2020-06-08	0.1950 EUR
2019-06-05	0.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.