Akwel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	13.300	13.500	13.300	13.320	11.646	2,395
2023-07-05	13.500	13.500	13.360	13.360	11.681	980
2023-07-04	13.480	13.480	13.400	13.400	11.716	856
2023-07-03	13.360	13.500	13.360	13.500	11.803	650
2023-06-30	13.260	13.480	13.240	13.480	11.786	6,073
2023-06-29	13.140	13.280	13.020	13.220	11.558	3,669
2023-06-28	13.000	13.180	13.000	13.080	11.436	1,034
2023-06-27	13.020	13.040	13.000	13.040	11.401	868
2023-06-26	13.020	13.320	13.000	13.000	11.366	6,085
2023-06-23	13.620	13.620	13.080	13.080	11.436	3,828
2023-06-22	13.320	13.320	13.200	13.200	11.541	545
2023-06-21	13.400	13.500	13.220	13.220	11.558	2,672
2023-06-20	13.720	13.720	13.220	13.220	11.558	6,076
2023-06-19	14.000	14.000	13.740	13.740	12.013	1,386
2023-06-16	13.860	14.120	13.860	14.000	12.240	4,865
2023-06-15	14.320	14.320	13.940	14.000	12.240	707
2023-06-14	13.900	14.300	13.900	14.300	12.503	3,610
2023-06-13	13.900	14.040	13.740	13.860	12.118	4,003
2023-06-12	14.160	14.160	13.780	13.860	12.118	5,470
2023-06-09	14.380	14.380	14.080	14.160	12.380	3,087
2023-06-08	14.020	14.380	13.740	14.380	12.573	5,437
2023-06-07	14.100	14.320	14.040	14.320	12.258	5,012
2023-06-06	14.200	14.400	14.200	14.320	12.258	938
2023-06-05	14.520	14.520	14.320	14.380	12.309	2,608
2023-06-02	14.420	14.420	14.280	14.320	12.258	2,490
2023-06-01	14.120	14.260	14.100	14.100	12.070	5,605
2023-05-31	14.300	14.340	14.060	14.060	12.035	33,497
2023-05-30	14.700	14.700	14.140	14.140	12.104	7,477
2023-05-29	14.700	14.700	14.240	14.300	12.241	600
2023-05-26	14.000	14.380	14.000	14.380	12.309	3,739
2023-05-25	14.440	14.440	14.000	14.000	11.984	12,546
2023-05-24	14.200	14.440	14.200	14.320	12.258	3,376
2023-05-23	14.260	14.380	14.240	14.260	12.207	7,423
2023-05-22	14.140	14.660	14.140	14.660	12.549	8,421
2023-05-19	14.140	14.660	14.140	14.320	12.258	2,807
2023-05-18	14.260	14.660	14.140	14.660	12.549	1,158
2023-05-17	14.020	14.300	14.020	14.260	12.207	3,906
2023-05-16	14.340	14.340	14.020	14.160	12.121	3,541
2023-05-15	14.200	14.600	14.020	14.060	12.035	4,064
2023-05-12	14.520	14.740	14.340	14.340	12.275	22,714
2023-05-11	14.800	14.800	14.140	14.240	12.189	10,808
2023-05-10	14.800	14.860	14.500	14.500	12.412	953
2023-05-09	14.760	14.780	14.500	14.520	12.429	6,999
2023-05-08	14.780	14.780	14.600	14.600	12.498	3,940
2023-05-05	14.040	14.560	14.020	14.440	12.361	10,043
2023-05-04	13.940	14.280	13.940	14.220	12.172	17,739
2023-05-03	13.980	14.040	13.660	13.900	11.898	14,742
2023-05-02	13.600	13.960	13.600	13.860	11.864	7,549
2023-04-28	13.220	13.500	13.100	13.500	11.556	10,738
2023-04-27	13.460	13.500	13.160	13.160	11.265	4,325
2023-04-26	13.600	13.620	13.240	13.240	11.333	9,918
2023-04-25	13.500	14.180	13.500	13.540	11.590	7,541
2023-04-24	13.460	13.460	13.020	13.120	11.231	8,459
2023-04-21	13.400	13.400	12.840	12.940	11.077	5,581
2023-04-20	13.620	13.620	13.020	13.020	11.145	5,843
2023-04-19	13.780	13.900	13.580	13.600	11.642	3,635
2023-04-18	13.800	13.800	13.600	13.740	11.761	13,501
2023-04-17	13.520	13.660	13.500	13.560	11.607	3,173
2023-04-14	13.740	13.780	13.200	13.280	11.368	13,193
2023-04-13	13.220	13.680	13.220	13.600	11.642	5,047

← NewerPage 15 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.