Akwel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	16.020	16.120	15.900	15.980	13.972	15,307
2023-09-27	16.000	16.340	15.900	15.900	13.902	16,842
2023-09-26	15.740	16.340	15.680	15.880	13.884	11,873
2023-09-25	15.980	16.280	15.200	15.200	13.290	38,228
2023-09-22	15.700	16.220	15.360	15.880	13.884	15,606
2023-09-21	14.740	15.400	14.740	15.400	13.464	9,283
2023-09-20	14.600	14.820	14.400	14.700	12.852	18,348
2023-09-19	15.100	15.160	14.620	14.620	12.783	4,759
2023-09-18	15.020	15.220	15.020	15.080	13.185	3,649
2023-09-15	15.240	15.400	15.100	15.140	13.237	4,661
2023-09-14	15.200	15.380	15.060	15.200	13.290	2,503
2023-09-13	14.980	15.460	14.960	15.000	13.115	1,592
2023-09-12	15.400	15.400	14.960	15.000	13.115	4,292
2023-09-11	15.100	15.340	15.100	15.260	13.342	2,712
2023-09-08	15.000	15.100	14.800	15.100	13.202	2,622
2023-09-07	15.200	15.200	14.600	14.960	13.080	6,379
2023-09-06	14.800	14.800	14.000	14.440	12.625	18,858
2023-09-05	15.000	15.000	14.800	14.800	12.940	2,204
2023-09-04	15.000	15.000	14.800	14.800	12.940	2,675
2023-09-01	14.720	15.480	14.720	15.100	13.202	8,800
2023-08-31	15.380	15.380	14.760	14.760	12.905	203,436
2023-08-30	15.120	15.900	14.760	15.000	13.115	11,585
2023-08-29	14.600	15.240	14.600	14.760	12.905	19,905
2023-08-28	15.300	15.300	14.500	14.600	12.765	13,624
2023-08-25	15.140	15.240	15.060	15.200	13.290	4,346
2023-08-24	15.420	15.420	15.000	15.200	13.290	10,684
2023-08-23	15.800	15.880	15.060	15.420	13.482	9,632
2023-08-22	15.800	15.800	15.700	15.800	13.814	1,264
2023-08-21	15.860	15.860	15.640	15.740	13.762	2,764
2023-08-18	15.820	15.820	15.540	15.640	13.674	3,090
2023-08-17	15.300	15.840	15.300	15.840	13.849	9,764
2023-08-16	15.300	15.680	15.300	15.640	13.674	5,280
2023-08-15	15.600	15.640	15.460	15.640	13.674	2,640
2023-08-14	15.600	15.600	15.000	15.380	13.447	13,436
2023-08-11	15.600	15.600	15.500	15.600	13.639	7,560
2023-08-10	15.780	15.780	15.600	15.600	13.639	3,905
2023-08-09	15.680	15.680	15.400	15.400	13.464	16,371
2023-08-08	15.800	16.000	15.600	15.680	13.709	7,661
2023-08-07	16.020	16.040	15.780	15.780	13.797	10,130
2023-08-04	15.820	16.000	15.820	16.000	13.989	430
2023-08-03	15.680	15.900	15.680	15.900	13.902	4,135
2023-08-02	16.260	16.300	15.520	16.140	14.111	14,649
2023-08-01	16.440	16.440	16.320	16.320	14.269	12,541
2023-07-31	15.900	16.480	15.820	16.400	14.339	12,985
2023-07-28	14.700	15.900	14.700	15.800	13.814	27,844
2023-07-27	14.200	14.500	14.200	14.300	12.503	2,813
2023-07-26	14.100	14.380	14.100	14.160	12.380	7,580
2023-07-25	14.100	14.100	14.040	14.040	12.275	1,261
2023-07-24	14.000	14.100	13.900	14.000	12.240	2,665
2023-07-21	14.000	14.060	13.800	14.000	12.240	8,184
2023-07-20	13.740	14.020	13.740	14.000	12.240	4,744
2023-07-19	14.000	14.100	13.740	14.000	12.240	5,283
2023-07-18	13.900	14.000	13.840	14.000	12.240	574
2023-07-17	13.700	13.880	13.700	13.880	12.136	1,511
2023-07-14	13.900	13.900	13.740	13.900	12.153	559
2023-07-13	13.800	13.880	13.740	13.880	12.136	3,940
2023-07-12	13.700	13.800	13.500	13.500	11.803	14,553
2023-07-11	13.320	13.720	13.320	13.600	11.891	2,617
2023-07-10	13.600	13.680	13.380	13.380	11.698	2,449
2023-07-07	13.500	13.680	13.400	13.600	11.891	2,614

← NewerPage 14 of 22 · 1,285 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.