Akwel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	13.300	13.620	13.300	13.480	11.786	4,266
2024-03-18	13.400	13.500	12.760	13.400	11.716	20,320
2024-03-15	13.520	13.780	13.300	13.500	11.803	9,988
2024-03-14	13.700	13.800	13.600	13.740	12.013	3,390
2024-03-13	13.700	13.920	13.560	13.760	12.031	4,196
2024-03-12	13.900	13.900	13.540	13.640	11.926	4,281
2024-03-11	13.720	13.860	13.720	13.860	12.118	698
2024-03-08	13.720	13.900	13.720	13.740	12.013	1,635
2024-03-07	13.860	13.980	13.780	13.840	12.101	4,380
2024-03-06	14.000	14.000	13.860	13.900	12.153	668
2024-03-05	13.900	13.980	13.860	13.960	12.205	600
2024-03-04	14.040	14.200	13.720	14.200	12.415	3,197
2024-03-01	14.780	14.780	14.140	14.260	12.468	700
2024-02-29	14.780	14.780	14.040	14.260	12.468	11,952
2024-02-28	14.900	14.900	14.120	14.900	13.027	1,772
2024-02-27	14.240	14.240	14.100	14.100	12.328	1,413
2024-02-26	14.980	15.080	14.100	14.240	12.450	6,785
2024-02-23	14.340	14.640	14.220	14.620	12.783	1,537
2024-02-22	14.140	14.400	14.040	14.400	12.590	6,535
2024-02-21	14.020	14.200	14.020	14.200	12.415	280
2024-02-20	14.440	14.440	14.020	14.200	12.415	4,851
2024-02-19	14.540	14.800	14.340	14.540	12.713	4,648
2024-02-16	14.840	14.900	14.420	14.600	12.765	4,856
2024-02-15	14.760	14.920	14.760	14.860	12.992	1,943
2024-02-14	14.900	15.060	14.760	14.920	13.045	2,051
2024-02-13	15.380	15.500	14.800	14.920	13.045	5,476
2024-02-12	15.880	15.900	15.260	15.380	13.447	4,534
2024-02-09	17.000	17.000	15.500	15.520	13.569	25,170
2024-02-08	17.220	17.220	16.280	16.540	14.461	5,959
2024-02-07	17.000	17.440	16.520	17.440	15.248	9,226
2024-02-06	16.800	17.160	16.200	16.700	14.601	7,725
2024-02-05	16.200	16.920	16.200	16.780	14.671	7,459
2024-02-02	16.000	16.440	16.000	16.220	14.181	2,048
2024-02-01	15.960	16.280	15.740	16.140	14.111	460
2024-01-31	15.700	16.000	15.700	15.960	13.954	1,090
2024-01-30	15.900	16.100	15.700	15.740	13.762	2,231
2024-01-29	15.700	16.100	15.700	15.840	13.849	797
2024-01-26	16.220	16.240	15.640	16.120	14.094	23,287
2024-01-25	16.380	16.380	16.200	16.200	14.164	1,983
2024-01-24	16.220	16.460	16.220	16.380	14.321	8,485
2024-01-23	15.960	16.260	15.720	16.220	14.181	5,078
2024-01-22	16.380	16.600	15.640	15.740	13.762	6,340
2024-01-19	16.000	16.280	15.920	16.240	14.199	1,568
2024-01-18	15.740	16.140	15.600	16.000	13.989	4,189
2024-01-17	16.260	16.260	15.900	15.900	13.902	2,263
2024-01-16	16.300	16.340	16.200	16.260	14.216	881
2024-01-15	16.040	16.460	16.040	16.300	14.251	3,241
2024-01-12	16.040	16.300	16.040	16.060	14.042	1,822
2024-01-11	15.800	16.200	15.800	16.000	13.989	5,558
2024-01-10	15.480	15.800	15.480	15.700	13.727	4,206
2024-01-09	15.220	15.580	15.100	15.360	13.430	2,413
2024-01-08	15.300	15.440	15.180	15.440	13.499	1,058
2024-01-05	15.540	15.580	15.200	15.580	13.622	2,151
2024-01-04	15.560	16.000	15.440	16.000	13.989	11,885
2024-01-03	16.040	16.040	15.160	15.560	13.604	1,545
2024-01-02	16.160	16.280	16.020	16.200	14.164	2,924
2023-12-29	15.960	16.200	15.920	16.160	14.129	3,833
2023-12-28	15.980	16.280	15.900	15.920	13.919	3,087
2023-12-27	15.480	15.980	15.480	15.800	13.814	3,369
2023-12-22	15.060	15.520	15.060	15.480	13.534	3,115

← NewerPage 12 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.