Akwel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	15.000	15.000	14.600	14.700	12.583	1,416
2022-10-20	15.000	15.180	14.720	14.720	12.600	3,790
2022-10-19	15.000	15.000	14.660	14.900	12.754	3,982
2022-10-18	14.660	15.000	14.660	15.000	12.840	1,282
2022-10-17	14.620	15.000	14.620	14.800	12.669	4,265
2022-10-14	14.720	14.800	14.520	14.640	12.532	2,834
2022-10-13	14.760	14.960	14.520	14.800	12.669	997
2022-10-12	14.520	14.800	14.500	14.500	12.412	3,223
2022-10-11	14.560	14.800	14.500	14.800	12.669	1,765
2022-10-10	14.700	14.780	14.500	14.500	12.412	3,155
2022-10-07	14.540	14.800	14.500	14.800	12.669	818
2022-10-06	14.700	14.880	14.520	14.520	12.429	15,148
2022-10-05	14.620	14.700	14.600	14.600	12.498	622
2022-10-04	14.780	14.800	14.340	14.600	12.498	23,316
2022-10-03	14.500	14.760	14.500	14.500	12.412	1,195
2022-09-30	14.860	14.860	14.620	14.620	12.515	1,952
2022-09-29	14.520	15.080	14.300	14.500	12.412	6,373
2022-09-28	14.500	14.840	14.400	14.700	12.583	1,568
2022-09-27	15.060	15.060	14.240	14.500	12.412	13,925
2022-09-26	14.200	15.500	14.200	14.560	12.463	1,067
2022-09-23	14.940	14.940	13.600	14.500	12.412	6,232
2022-09-22	15.300	15.680	15.000	15.100	12.926	4,182
2022-09-21	15.740	15.760	15.400	15.400	13.182	1,287
2022-09-20	15.420	16.500	15.200	15.400	13.182	3,810
2022-09-19	15.600	16.400	15.200	15.220	13.028	6,197
2022-09-16	16.500	17.000	15.600	15.600	13.354	13,452
2022-09-15	16.380	16.400	16.240	16.380	14.021	3,017
2022-09-14	16.700	16.980	16.600	16.700	14.295	1,716
2022-09-13	16.520	17.500	16.520	16.700	14.295	2,828
2022-09-12	16.500	16.820	16.500	16.660	14.261	6,748
2022-09-09	16.500	16.980	16.360	16.500	14.124	3,937
2022-09-08	16.800	17.520	16.020	16.500	14.124	4,172
2022-09-07	17.260	17.500	16.820	17.000	14.552	4,819
2022-09-06	17.200	17.940	17.200	17.260	14.775	951
2022-09-05	17.400	18.000	17.400	17.500	14.980	10,029
2022-09-02	17.420	18.280	17.420	18.000	15.408	5,036
2022-09-01	18.420	18.420	17.360	17.880	15.305	1,138
2022-08-31	17.800	18.440	17.800	18.000	15.408	3,463
2022-08-30	18.100	18.500	18.100	18.400	15.750	1,035
2022-08-29	18.040	18.500	18.040	18.100	15.494	733
2022-08-26	17.700	18.500	17.700	18.000	15.408	1,073
2022-08-25	18.020	18.920	18.020	18.120	15.511	1,884
2022-08-24	18.020	18.880	17.760	18.800	16.093	1,259
2022-08-23	18.020	18.020	17.780	18.020	15.425	814
2022-08-22	18.000	18.040	17.180	17.180	14.706	2,350
2022-08-19	18.140	18.520	18.120	18.240	15.613	2,154
2022-08-18	18.200	18.960	18.040	18.040	15.442	1,721
2022-08-17	19.020	19.300	18.040	18.120	15.511	4,719
2022-08-16	18.500	19.340	18.500	19.200	16.435	2,859
2022-08-15	18.700	19.000	18.560	18.860	16.144	3,661
2022-08-12	17.980	18.900	17.900	18.880	16.161	3,464
2022-08-11	17.700	18.100	17.680	18.100	15.494	4,261
2022-08-10	17.460	17.600	17.440	17.600	15.066	1,840
2022-08-09	17.520	17.880	17.520	17.700	15.151	1,657
2022-08-08	18.200	18.200	17.460	17.700	15.151	2,644
2022-08-05	17.840	18.200	17.420	18.100	15.494	3,668
2022-08-04	17.180	17.900	17.180	17.880	15.305	2,511
2022-08-03	17.740	17.780	17.180	17.180	14.706	8,195
2022-08-02	17.160	17.760	17.040	17.760	15.203	16,031
2022-08-01	17.580	17.580	17.100	17.160	14.689	6,051

← NewerPage 18 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.