Akwel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	15.040	15.220	15.040	15.040	13.150	1,781
2023-12-20	15.280	15.320	15.040	15.160	13.255	1,645
2023-12-19	15.220	15.400	15.220	15.300	13.377	2,731
2023-12-18	15.420	15.520	15.100	15.300	13.377	2,575
2023-12-15	15.320	15.760	15.320	15.520	13.569	9,227
2023-12-14	15.120	15.480	15.060	15.280	13.360	2,760
2023-12-13	15.200	15.360	15.000	15.020	13.132	4,409
2023-12-12	15.200	15.420	15.200	15.220	13.307	3,724
2023-12-11	15.460	15.640	15.200	15.200	13.290	1,487
2023-12-08	15.300	15.700	15.300	15.300	13.377	780
2023-12-07	15.800	15.800	15.200	15.300	13.377	6,765
2023-12-06	15.620	15.800	15.300	15.360	13.430	9,974
2023-12-05	15.600	15.960	15.600	15.600	13.639	4,351
2023-12-04	15.360	16.280	15.360	15.600	13.639	9,039
2023-12-01	15.500	15.660	15.180	15.600	13.639	23,152
2023-11-30	15.600	15.840	15.260	15.500	13.552	9,496
2023-11-29	15.400	15.500	15.200	15.380	13.447	6,391
2023-11-28	15.220	15.300	15.200	15.200	13.290	1,125
2023-11-27	14.920	15.460	14.920	15.300	13.377	3,916
2023-11-24	14.640	15.040	14.560	14.920	13.045	5,971
2023-11-23	14.600	15.020	14.580	14.900	13.027	6,416
2023-11-22	14.880	15.300	14.600	14.740	12.887	6,540
2023-11-21	15.240	15.240	14.140	14.520	12.695	5,914
2023-11-20	14.860	15.080	14.680	14.880	13.010	4,058
2023-11-17	14.780	15.160	14.720	14.720	12.870	7,585
2023-11-16	14.500	14.760	14.340	14.620	12.783	4,382
2023-11-15	14.300	14.600	14.280	14.380	12.573	4,453
2023-11-14	14.440	14.620	14.080	14.240	12.450	6,846
2023-11-13	14.260	14.400	14.000	14.400	12.590	9,804
2023-11-10	14.500	15.000	14.100	14.220	12.433	10,693
2023-11-09	14.400	14.740	14.240	14.400	12.590	6,092
2023-11-08	14.800	14.860	14.300	14.460	12.643	7,293
2023-11-07	15.000	15.000	14.620	14.780	12.922	3,344
2023-11-06	15.000	15.540	14.920	15.060	13.167	6,465
2023-11-03	14.980	15.560	14.940	14.980	13.097	6,391
2023-11-02	14.200	14.680	14.120	14.640	12.800	7,509
2023-11-01	14.420	14.500	14.160	14.240	12.450	5,586
2023-10-31	14.000	14.500	14.000	14.500	12.678	15,846
2023-10-30	14.600	14.740	14.000	14.000	12.240	9,764
2023-10-27	14.200	14.800	14.180	14.700	12.852	28,960
2023-10-26	14.740	14.800	14.100	14.340	12.538	6,520
2023-10-25	15.260	15.380	15.000	15.000	13.115	2,379
2023-10-24	14.500	15.520	13.400	15.380	13.447	5,509
2023-10-23	16.000	16.100	14.720	15.000	13.115	4,884
2023-10-20	15.620	15.780	15.560	15.700	13.727	5,359
2023-10-19	16.360	16.360	15.020	15.640	13.674	16,817
2023-10-18	16.580	16.580	16.080	16.220	14.181	4,104
2023-10-17	16.600	16.600	16.100	16.300	14.251	6,785
2023-10-16	16.600	16.600	16.340	16.520	14.444	3,235
2023-10-13	16.600	16.600	16.020	16.220	14.181	16,374
2023-10-12	16.640	16.640	16.180	16.320	14.269	18,150
2023-10-11	16.660	16.680	16.420	16.500	14.426	25,840
2023-10-10	16.280	16.680	16.280	16.520	14.444	3,250
2023-10-09	16.980	16.980	16.300	16.300	14.251	36,288
2023-10-06	16.300	16.900	16.300	16.780	14.671	6,861
2023-10-05	16.400	16.400	16.180	16.300	14.251	9,342
2023-10-04	16.500	16.860	16.240	16.520	14.444	10,085
2023-10-03	16.720	16.980	16.380	16.400	14.339	11,526
2023-10-02	16.000	16.880	16.000	16.440	14.374	34,058
2023-09-29	16.200	16.200	15.900	16.000	13.989	10,193

← NewerPage 13 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.