Akwel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	12.080	12.180	11.900	11.900	10.650	9,245
2024-06-13	12.100	12.460	12.080	12.080	10.811	2,740
2024-06-12	12.100	12.460	12.060	12.140	10.865	13,230
2024-06-11	12.700	12.700	12.460	12.480	11.169	2,991
2024-06-10	12.800	12.800	12.700	12.720	11.384	876
2024-06-07	12.700	12.800	12.700	12.800	11.456	1,298
2024-06-06	12.800	12.840	12.700	12.700	11.366	7,016
2024-06-05	12.840	12.840	12.760	12.800	11.456	8,755
2024-06-04	12.840	12.840	12.820	12.840	11.491	3,028
2024-06-03	12.700	12.840	12.700	12.840	11.491	4,671
2024-05-31	13.000	13.100	12.940	13.000	11.366	2,080
2024-05-30	13.520	13.660	13.000	13.000	11.366	7,505
2024-05-29	13.600	13.600	13.200	13.200	11.541	2,811
2024-05-28	13.500	13.680	13.200	13.600	11.891	1,975
2024-05-27	13.700	13.700	13.260	13.340	11.663	1,514
2024-05-24	13.220	13.700	13.100	13.700	11.978	3,301
2024-05-23	13.240	13.500	13.100	13.220	11.558	1,938
2024-05-22	13.500	13.500	13.140	13.240	11.576	961
2024-05-21	13.420	13.420	13.080	13.120	11.471	4,873
2024-05-20	13.680	13.680	13.460	13.560	11.856	290
2024-05-17	13.400	13.500	13.360	13.500	11.803	812
2024-05-16	13.700	13.700	13.240	13.400	11.716	3,996
2024-05-15	13.400	13.640	13.400	13.400	11.716	3,086
2024-05-14	13.680	13.680	13.100	13.340	11.663	4,103
2024-05-13	13.600	13.700	13.460	13.700	11.978	1,988
2024-05-10	13.640	13.700	13.500	13.500	11.803	499
2024-05-09	13.680	13.680	13.440	13.460	11.768	219
2024-05-08	13.640	13.680	13.400	13.680	11.961	1,636
2024-05-07	13.900	13.900	13.500	13.780	12.048	1,980
2024-05-06	13.860	13.900	13.300	13.640	11.926	4,414
2024-05-03	13.500	13.900	13.500	13.860	12.118	1,673
2024-05-02	14.480	14.480	13.720	14.000	12.240	980
2024-04-30	13.560	14.000	13.340	14.000	12.240	4,218
2024-04-29	13.500	13.500	13.220	13.340	11.663	715
2024-04-26	13.780	13.780	13.240	13.240	11.576	1,727
2024-04-25	13.300	13.580	13.260	13.580	11.873	2,198
2024-04-24	13.320	13.460	13.240	13.380	11.698	3,386
2024-04-23	13.340	13.500	13.260	13.320	11.646	701
2024-04-22	13.600	13.680	13.220	13.420	11.733	3,106
2024-04-19	13.400	13.700	13.340	13.680	11.961	5,826
2024-04-18	14.000	14.000	13.420	13.480	11.786	717
2024-04-17	13.640	13.700	13.220	13.220	11.558	8,302
2024-04-16	14.000	14.000	13.360	13.400	11.716	4,014
2024-04-15	14.040	14.040	13.920	13.940	12.188	3,331
2024-04-12	14.240	14.240	14.040	14.060	12.293	2,362
2024-04-11	14.740	14.740	14.200	14.260	12.468	5,736
2024-04-10	14.600	14.880	14.300	14.880	13.010	5,007
2024-04-09	14.860	14.900	14.580	14.680	12.835	32,524
2024-04-08	15.440	15.440	14.860	14.900	13.027	2,453
2024-04-05	14.600	15.420	14.600	15.000	13.115	16,533
2024-04-04	15.000	15.000	13.500	14.300	12.503	26,006
2024-04-03	14.760	14.900	14.260	14.500	12.678	6,785
2024-04-02	14.760	14.760	14.120	14.540	12.713	2,886
2024-03-28	14.700	14.940	14.700	14.720	12.870	2,337
2024-03-27	14.640	14.940	14.600	14.640	12.800	2,472
2024-03-26	14.180	14.620	13.800	14.400	12.590	4,530
2024-03-25	13.840	14.200	13.820	14.180	12.398	4,290
2024-03-22	14.000	14.100	13.900	14.100	12.328	1,437
2024-03-21	13.560	14.000	13.400	13.880	12.136	9,914
2024-03-20	13.460	13.580	13.340	13.480	11.786	6,074

← NewerPage 11 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.