Akwel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	17.900	17.900	17.400	17.400	14.894	3,928
2023-01-13	17.500	18.180	17.500	18.000	15.408	2,365
2023-01-12	18.100	18.180	17.500	18.000	15.408	2,426
2023-01-11	17.480	18.100	17.480	18.100	15.494	389
2023-01-10	17.980	18.060	17.540	18.060	15.459	3,574
2023-01-09	17.800	18.000	17.240	18.000	15.408	519
2023-01-06	17.020	17.860	17.020	17.840	15.271	1,605
2023-01-05	17.220	17.940	17.020	17.940	15.357	4,039
2023-01-04	17.900	18.000	17.740	18.000	15.408	1,326
2023-01-03	18.240	18.240	17.840	17.880	15.305	661
2023-01-02	17.540	18.180	17.520	17.860	15.288	2,607
2022-12-30	16.840	17.400	16.840	17.400	14.894	702
2022-12-29	16.800	17.240	16.800	17.140	14.672	1,736
2022-12-28	16.800	17.000	16.800	16.840	14.415	73
2022-12-27	16.540	16.900	16.540	16.800	14.381	733
2022-12-23	17.000	17.220	16.920	17.220	14.740	1,587
2022-12-22	16.300	17.000	16.300	17.000	14.552	4,331
2022-12-21	16.680	16.700	16.480	16.500	14.124	584
2022-12-20	16.220	16.680	16.220	16.680	14.278	428
2022-12-19	16.400	16.680	16.300	16.580	14.193	5,428
2022-12-16	16.300	16.660	16.300	16.660	14.261	1,178
2022-12-15	16.700	16.700	16.340	16.500	14.124	2,100
2022-12-14	16.580	16.720	16.320	16.520	14.141	1,977
2022-12-13	16.260	16.800	16.020	16.720	14.312	2,634
2022-12-12	16.480	16.480	16.020	16.260	13.919	2,689
2022-12-09	16.000	16.460	16.000	16.460	14.090	2,989
2022-12-08	16.020	16.440	16.000	16.280	13.936	4,185
2022-12-07	16.000	16.460	16.000	16.460	14.090	749
2022-12-06	16.040	16.280	15.800	16.220	13.884	2,505
2022-12-05	16.480	16.480	15.920	16.360	14.004	1,217
2022-12-02	16.760	16.760	15.920	16.080	13.765	3,556
2022-12-01	15.900	16.780	15.860	16.760	14.347	5,567
2022-11-30	16.400	16.480	15.840	16.480	14.107	4,899
2022-11-29	16.480	16.480	15.520	16.460	14.090	5,874
2022-11-28	15.740	16.300	15.540	16.300	13.953	4,438
2022-11-25	16.020	16.040	15.540	15.780	13.508	940
2022-11-24	15.300	16.220	15.300	15.680	13.422	1,317
2022-11-23	15.700	16.280	15.560	15.700	13.439	2,363
2022-11-22	15.800	15.800	15.320	15.500	13.268	2,187
2022-11-21	15.300	15.600	15.300	15.500	13.268	4,349
2022-11-18	15.500	15.580	15.300	15.380	13.165	7,366
2022-11-17	15.600	15.600	15.500	15.500	13.268	5,763
2022-11-16	15.960	16.780	15.500	15.500	13.268	19,275
2022-11-15	15.600	16.040	15.500	15.960	13.662	3,791
2022-11-14	16.100	16.100	15.500	15.500	13.268	3,562
2022-11-11	16.800	16.800	15.300	15.640	13.388	4,566
2022-11-10	15.600	16.700	14.920	16.700	14.295	4,353
2022-11-09	14.960	15.400	14.560	15.400	13.182	1,064
2022-11-08	14.520	14.880	14.500	14.880	12.737	2,715
2022-11-07	14.600	15.980	14.500	15.020	12.857	3,998
2022-11-04	14.520	15.000	14.520	14.700	12.583	4,901
2022-11-03	14.720	15.160	14.500	15.160	12.977	1,553
2022-11-02	14.600	14.820	14.400	14.700	12.583	26,487
2022-11-01	14.580	14.800	14.500	14.500	12.412	2,246
2022-10-31	14.980	14.980	14.500	14.700	12.583	8,748
2022-10-28	14.980	15.000	14.300	15.000	12.840	2,503
2022-10-27	14.300	14.540	14.300	14.480	12.395	1,063
2022-10-26	14.880	15.000	14.260	14.260	12.207	5,075
2022-10-25	14.700	14.940	14.640	14.680	12.566	1,332
2022-10-24	14.980	14.980	14.520	14.900	12.754	1,546

← NewerPage 17 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.