Akwel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	18.200	18.560	17.420	17.600	14.689	14,548
2022-05-05	17.660	18.460	17.560	18.120	15.123	8,485
2022-05-04	17.900	17.900	17.020	17.520	14.622	3,673
2022-05-03	17.120	17.940	17.120	17.940	14.973	1,030
2022-05-02	17.200	17.300	17.100	17.220	14.372	7,331
2022-04-29	17.500	17.780	16.720	17.500	14.606	12,953
2022-04-28	17.700	17.940	16.860	17.900	14.939	6,618
2022-04-27	17.020	17.160	16.600	16.600	13.854	5,730
2022-04-26	17.600	17.700	17.000	17.200	14.355	5,057
2022-04-25	17.300	17.620	17.100	17.260	14.405	8,394
2022-04-22	17.800	17.820	17.080	17.300	14.439	5,557
2022-04-21	17.820	18.260	17.780	17.820	14.873	5,218
2022-04-20	17.300	17.640	17.100	17.640	14.722	6,994
2022-04-19	17.500	17.500	16.920	17.300	14.439	7,962
2022-04-14	17.460	17.940	17.120	17.300	14.439	13,059
2022-04-13	18.180	18.180	17.220	17.440	14.555	14,606
2022-04-12	18.480	18.480	17.200	17.780	14.839	4,691
2022-04-11	18.860	18.860	17.200	17.500	14.606	15,149
2022-04-08	18.880	18.880	17.900	17.900	14.939	13,374
2022-04-07	18.300	18.640	18.020	18.120	15.123	15,060
2022-04-06	19.900	19.900	18.040	18.100	15.106	10,301
2022-04-05	20.400	20.550	19.500	19.700	16.442	9,549
2022-04-04	19.700	20.500	19.520	20.400	17.026	14,010
2022-04-01	19.800	19.800	19.500	19.700	16.442	9,113
2022-03-31	19.700	20.150	19.700	20.000	16.692	12,501
2022-03-30	19.700	20.300	19.260	20.000	16.692	14,586
2022-03-29	19.280	19.940	18.980	19.940	16.642	18,278
2022-03-28	18.800	19.200	18.500	19.200	16.024	6,439
2022-03-25	19.640	19.640	19.000	19.100	15.941	5,405
2022-03-24	19.920	20.250	19.060	19.300	16.108	5,531
2022-03-23	19.840	20.600	19.040	19.440	16.225	8,259
2022-03-22	19.000	19.760	19.000	19.720	16.458	6,300
2022-03-21	19.360	19.460	18.960	19.260	16.074	4,536
2022-03-18	18.900	19.380	18.460	19.080	15.924	6,284
2022-03-17	19.000	19.200	18.420	18.920	15.791	1,721
2022-03-16	19.500	19.500	18.900	18.900	15.774	8,884
2022-03-15	18.680	18.820	17.480	18.600	15.524	12,493
2022-03-14	17.540	18.740	17.540	18.600	15.524	8,008
2022-03-11	17.280	18.400	17.280	17.540	14.639	10,088
2022-03-10	17.620	17.820	17.140	17.140	14.305	18,918
2022-03-09	16.080	17.680	16.080	17.660	14.739	30,933
2022-03-08	15.800	17.320	15.640	16.140	13.470	11,416
2022-03-07	15.020	16.500	15.020	16.200	13.521	16,634
2022-03-04	18.100	18.100	16.620	16.660	13.904	12,517
2022-03-03	18.420	18.500	17.500	17.500	14.606	18,038
2022-03-02	17.400	19.120	17.000	18.700	15.607	23,895
2022-03-01	20.450	20.450	18.740	18.740	15.640	15,393
2022-02-28	19.640	20.350	19.500	19.960	16.659	12,718
2022-02-25	20.300	21.000	19.740	20.000	16.692	52,353
2022-02-24	21.850	21.850	20.200	20.300	16.942	27,869
2022-02-23	22.600	22.600	22.000	22.400	18.695	6,834
2022-02-22	22.000	22.800	21.600	22.100	18.445	27,554
2022-02-21	22.550	23.750	21.600	23.750	19.822	18,572
2022-02-18	23.800	23.800	22.550	22.700	18.945	45,513
2022-02-17	23.850	24.100	22.850	22.850	19.071	25,708
2022-02-16	23.750	24.150	22.750	24.050	20.072	6,826
2022-02-15	23.000	23.850	22.750	22.750	18.987	5,582
2022-02-14	22.950	23.800	22.450	22.800	19.029	7,828
2022-02-11	23.650	23.800	22.400	23.800	19.863	7,890
2022-02-10	23.500	24.000	23.100	23.900	19.947	5,699

← NewerPage 20 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.