Akwel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	16.100	17.620	16.100	17.620	15.083	7,045
2022-07-28	17.020	17.720	17.020	17.720	15.168	3,011
2022-07-27	16.980	17.440	16.980	17.000	14.552	2,730
2022-07-26	17.500	17.660	17.020	17.100	14.638	6,213
2022-07-25	16.320	17.500	16.320	17.500	14.980	2,906
2022-07-22	16.400	16.460	16.320	16.440	14.073	1,217
2022-07-21	16.840	16.840	16.180	16.500	14.124	1,831
2022-07-20	16.600	16.880	16.600	16.880	14.449	37
2022-07-19	16.580	16.880	16.580	16.880	14.449	123
2022-07-18	16.600	16.880	16.420	16.840	14.415	2,014
2022-07-15	16.160	16.600	16.160	16.600	14.210	1,561
2022-07-14	16.040	16.480	16.000	16.000	13.696	2,328
2022-07-13	15.800	16.280	15.800	16.000	13.696	1,690
2022-07-12	15.580	16.260	15.580	15.740	13.473	13,337
2022-07-11	15.780	15.880	15.200	15.660	13.405	2,242
2022-07-08	15.880	16.000	15.600	16.000	13.696	2,705
2022-07-07	15.380	15.980	15.380	15.980	13.679	720
2022-07-06	15.400	15.640	15.040	15.640	13.388	3,242
2022-07-05	15.420	15.980	15.380	15.820	13.542	2,069
2022-07-04	16.000	16.000	15.700	15.900	13.610	1,262
2022-07-01	16.000	16.000	15.760	16.000	13.696	2,135
2022-06-30	15.840	16.020	15.700	16.020	13.713	3,136
2022-06-29	16.480	16.480	15.880	16.200	13.867	904
2022-06-28	15.800	16.220	15.800	16.000	13.696	8,992
2022-06-27	16.600	16.600	15.800	15.980	13.679	3,361
2022-06-24	15.980	16.060	15.900	16.000	13.696	2,669
2022-06-23	15.900	15.900	15.480	15.860	13.576	3,048
2022-06-22	16.400	16.400	15.600	16.000	13.696	4,594
2022-06-21	15.800	16.500	15.800	16.460	14.090	932
2022-06-20	15.960	16.440	15.500	16.000	13.696	1,885
2022-06-17	16.360	16.380	15.840	15.840	13.559	8,625
2022-06-16	16.020	16.380	16.020	16.380	14.021	1,366
2022-06-15	15.800	16.420	15.800	16.300	13.953	2,269
2022-06-14	16.520	16.520	15.580	16.100	13.782	8,888
2022-06-13	16.820	16.920	16.500	16.660	14.261	4,375
2022-06-10	17.600	17.600	16.880	17.000	14.552	5,165
2022-06-09	18.300	18.300	17.160	17.380	14.877	7,627
2022-06-08	18.040	18.300	17.900	18.100	15.494	1,308
2022-06-07	18.300	18.300	18.000	18.000	15.023	2,022
2022-06-06	18.200	18.300	17.900	18.180	15.173	4,193
2022-06-03	18.120	18.300	17.540	17.840	14.889	9,910
2022-06-02	18.360	18.360	18.040	18.300	15.273	1,724
2022-06-01	17.480	18.480	17.100	17.540	14.639	8,667
2022-05-31	17.800	18.500	17.800	18.500	15.440	5,654
2022-05-30	17.800	18.480	17.500	17.500	14.606	6,014
2022-05-27	17.260	17.920	16.820	17.920	14.956	6,099
2022-05-26	16.120	16.980	16.120	16.520	13.788	3,909
2022-05-25	16.420	16.460	16.040	16.060	13.404	1,531
2022-05-24	16.420	16.740	16.000	16.460	13.738	7,530
2022-05-23	16.020	16.260	15.800	16.040	13.387	15,186
2022-05-20	16.000	16.640	15.980	16.300	13.604	11,830
2022-05-19	16.400	16.400	15.700	15.960	13.320	10,549
2022-05-18	16.720	16.940	16.220	16.220	13.537	7,920
2022-05-17	16.800	16.980	16.660	16.660	13.904	1,770
2022-05-16	16.960	17.260	16.680	16.760	13.988	6,830
2022-05-13	17.320	17.400	16.900	17.000	14.188	2,867
2022-05-12	17.080	17.760	16.820	17.500	14.606	5,350
2022-05-11	17.340	17.420	16.940	17.420	14.539	5,418
2022-05-10	17.580	17.580	16.820	17.000	14.188	50,104
2022-05-09	18.000	18.000	16.840	16.840	14.055	11,459

← NewerPage 19 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.