Akwel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	10.140	10.160	10.000	10.160	9.093	2,217
2024-09-05	10.140	10.280	10.140	10.200	9.129	1,962
2024-09-04	10.160	10.200	10.140	10.200	9.129	525
2024-09-03	10.380	10.400	10.160	10.160	9.093	6,720
2024-09-02	10.240	10.600	10.200	10.440	9.344	4,723
2024-08-30	10.300	10.300	10.220	10.220	9.147	1,343
2024-08-29	10.240	10.280	10.200	10.220	9.147	544
2024-08-28	10.300	10.300	10.200	10.240	9.165	3,951
2024-08-27	10.400	10.400	10.280	10.300	9.218	3,587
2024-08-26	10.340	10.420	10.220	10.280	9.200	2,490
2024-08-23	10.240	10.340	10.200	10.340	9.254	3,661
2024-08-22	10.400	10.440	10.260	10.260	9.182	1,651
2024-08-21	10.680	10.680	10.260	10.260	9.182	4,388
2024-08-20	10.520	10.660	10.320	10.500	9.397	3,537
2024-08-19	10.260	10.560	10.260	10.360	9.272	2,022
2024-08-16	10.420	10.700	10.260	10.280	9.200	1,817
2024-08-15	10.760	10.760	10.340	10.440	9.344	2,214
2024-08-14	10.740	10.760	10.300	10.340	9.254	2,847
2024-08-13	10.800	10.800	10.520	10.560	9.451	911
2024-08-12	10.880	10.880	10.600	10.620	9.505	1,253
2024-08-09	10.680	10.800	10.560	10.800	9.666	2,804
2024-08-08	10.800	10.800	10.500	10.500	9.397	7,593
2024-08-07	9.900	10.640	9.900	10.140	9.075	1,397
2024-08-06	9.900	10.180	9.830	9.900	8.860	514
2024-08-05	10.200	10.520	9.900	10.000	8.950	1,061
2024-08-02	10.500	10.500	10.040	10.200	9.129	1,851
2024-08-01	10.840	10.840	10.340	10.500	9.397	3,633
2024-07-31	10.600	10.780	10.600	10.720	9.594	1,508
2024-07-30	10.600	10.840	10.600	10.660	9.540	1,772
2024-07-29	10.960	10.960	10.640	10.860	9.719	937
2024-07-26	10.720	10.960	10.620	10.640	9.523	5,156
2024-07-25	10.860	10.900	10.680	10.840	9.702	2,454
2024-07-24	10.960	10.960	10.860	10.900	9.755	693
2024-07-23	11.000	11.000	10.880	10.880	9.737	2,076
2024-07-22	10.860	11.140	10.860	10.880	9.737	1,652
2024-07-19	11.140	11.180	10.900	10.920	9.773	2,516
2024-07-18	11.140	11.160	10.880	10.900	9.755	2,881
2024-07-17	11.000	11.120	10.960	10.960	9.809	796
2024-07-16	11.440	11.440	10.900	11.020	9.863	6,680
2024-07-15	11.140	11.460	11.140	11.460	10.256	1,399
2024-07-12	11.420	11.420	11.180	11.180	10.006	1,384
2024-07-11	10.940	11.420	10.940	11.100	9.934	250
2024-07-10	11.140	11.460	10.840	10.900	9.755	3,251
2024-07-09	11.260	11.460	11.100	11.140	9.970	1,740
2024-07-08	11.280	11.380	11.200	11.220	10.042	2,543
2024-07-05	11.260	11.300	11.200	11.240	10.059	2,062
2024-07-04	11.460	11.500	11.220	11.220	10.042	1,861
2024-07-03	10.840	11.500	10.840	11.220	10.042	1,964
2024-07-02	10.760	10.860	10.520	10.840	9.702	3,143
2024-07-01	11.620	11.620	11.020	11.020	9.863	2,689
2024-06-28	11.100	11.100	10.600	10.980	9.827	5,721
2024-06-27	11.500	11.500	11.020	11.200	10.024	3,708
2024-06-26	11.800	11.800	11.500	11.560	10.346	1,960
2024-06-25	11.600	11.600	11.400	11.580	10.364	626
2024-06-24	11.620	11.660	11.440	11.620	10.400	3,110
2024-06-21	11.840	11.960	11.640	11.640	10.417	353
2024-06-20	11.780	12.280	11.780	11.860	10.614	1,277
2024-06-19	12.160	12.160	11.600	11.600	10.382	3,006
2024-06-18	12.060	12.480	12.060	12.160	10.883	1,615
2024-06-17	11.900	12.300	11.900	12.040	10.775	5,954

← NewerPage 10 of 22 · 1,282 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.