Akwel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	13.120	13.340	13.080	13.200	11.299	8,426
2023-04-11	13.240	13.840	13.140	13.140	11.248	14,429
2023-04-06	13.000	13.360	12.800	13.120	11.231	26,063
2023-04-05	14.000	14.000	13.700	13.800	11.813	2,992
2023-04-04	13.900	13.940	13.700	13.760	11.779	3,865
2023-04-03	13.800	13.980	13.740	13.840	11.847	3,752
2023-03-31	13.980	13.980	13.640	13.700	11.727	3,959
2023-03-30	13.960	13.960	13.600	13.660	11.693	4,401
2023-03-29	13.520	13.740	13.500	13.600	11.642	4,208
2023-03-28	13.640	13.640	13.500	13.640	11.676	65,129
2023-03-27	13.500	13.740	13.500	13.560	11.607	2,221
2023-03-24	13.600	13.780	13.500	13.500	11.556	4,726
2023-03-23	13.600	13.800	13.500	13.800	11.813	1,919
2023-03-22	14.100	14.100	13.600	13.600	11.642	5,491
2023-03-21	14.180	14.180	13.520	13.600	11.642	1,468
2023-03-20	14.160	14.160	13.200	13.500	11.556	15,018
2023-03-17	15.180	15.180	13.740	13.740	11.761	296,735
2023-03-16	15.300	15.300	14.520	14.660	12.549	2,577
2023-03-15	14.400	14.400	14.000	14.020	12.001	37,276
2023-03-14	14.200	14.200	13.920	14.140	12.104	17,090
2023-03-13	14.820	14.820	13.900	14.240	12.189	7,650
2023-03-10	14.720	14.900	14.500	14.680	12.566	11,160
2023-03-09	15.180	15.180	14.700	14.840	12.703	6,288
2023-03-08	15.080	15.480	15.020	15.020	12.857	5,314
2023-03-07	15.300	15.420	15.040	15.280	13.080	12,779
2023-03-06	15.380	15.860	15.320	15.340	13.131	6,797
2023-03-03	15.900	15.900	15.260	15.260	13.063	10,633
2023-03-02	15.800	15.800	15.260	15.500	13.268	9,625
2023-03-01	16.200	16.200	15.620	15.720	13.456	3,948
2023-02-28	16.200	16.200	15.960	15.960	13.662	11,388
2023-02-27	15.520	16.100	15.520	15.920	13.628	2,197
2023-02-24	16.200	16.300	15.500	15.980	13.679	7,612
2023-02-23	16.320	16.320	15.800	16.000	13.696	1,031
2023-02-22	16.100	16.200	15.840	16.200	13.867	5,051
2023-02-21	15.680	16.000	15.680	15.840	13.559	8,193
2023-02-20	16.020	16.080	15.500	15.500	13.268	10,788
2023-02-17	16.400	16.400	16.020	16.200	13.867	3,860
2023-02-16	16.780	16.780	16.160	16.200	13.867	3,804
2023-02-15	16.740	16.760	16.100	16.100	13.782	15,606
2023-02-14	17.300	17.300	16.500	16.620	14.227	5,665
2023-02-13	16.300	17.520	16.300	17.120	14.655	5,491
2023-02-10	16.500	17.000	16.040	16.660	14.261	5,788
2023-02-09	16.120	16.380	16.000	16.380	14.021	6,213
2023-02-08	16.200	16.300	16.000	16.140	13.816	2,179
2023-02-07	16.320	16.320	15.800	16.120	13.799	932
2023-02-06	16.600	16.600	15.820	16.020	13.713	2,515
2023-02-03	16.200	16.940	16.200	16.740	14.329	691
2023-02-02	16.000	16.600	15.840	16.600	14.210	7,699
2023-02-01	16.200	16.200	15.580	16.180	13.850	1,713
2023-01-31	16.100	16.100	15.700	15.760	13.491	6,538
2023-01-30	16.260	16.380	15.760	16.000	13.696	1,562
2023-01-27	15.600	16.400	15.240	16.200	13.867	4,815
2023-01-26	15.760	15.880	15.700	15.700	13.439	3,681
2023-01-25	15.680	15.960	15.560	15.700	13.439	3,328
2023-01-24	15.900	16.260	15.680	15.680	13.422	2,357
2023-01-23	16.020	16.400	15.720	15.840	13.559	4,554
2023-01-20	16.420	16.420	15.960	16.000	13.696	2,363
2023-01-19	16.140	16.680	15.880	15.880	13.593	2,822
2023-01-18	16.800	16.800	15.900	16.140	13.816	14,326
2023-01-17	17.380	17.380	16.540	16.600	14.210	7,825

← NewerPage 16 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.