Akwel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	23.950	24.400	23.700	23.800	19.863	9,832
2022-02-08	23.400	24.000	23.050	24.000	20.030	6,926
2022-02-07	22.400	23.400	22.250	23.400	19.530	5,847
2022-02-04	22.350	23.100	22.350	22.600	18.862	4,058
2022-02-03	23.400	23.400	22.400	22.900	19.112	5,265
2022-02-02	23.300	23.300	22.300	22.600	18.862	4,680
2022-02-01	21.600	23.450	21.600	23.450	19.571	5,918
2022-01-31	22.500	22.500	21.800	22.000	18.361	1,619
2022-01-28	22.600	22.600	21.500	21.500	17.944	2,277
2022-01-27	22.550	22.600	21.750	22.150	18.486	6,220
2022-01-26	21.800	22.400	21.750	22.200	18.528	10,006
2022-01-25	21.500	22.350	21.500	21.850	18.236	9,231
2022-01-24	22.650	22.900	21.400	21.550	17.986	13,681
2022-01-21	24.000	24.000	22.700	23.200	19.363	8,420
2022-01-20	23.850	24.000	23.350	23.500	19.613	10,326
2022-01-19	23.250	24.500	22.700	23.900	19.947	12,693
2022-01-18	25.000	25.000	23.900	23.900	19.947	12,920
2022-01-17	24.400	24.600	24.100	24.600	20.531	2,498
2022-01-14	24.500	24.950	24.200	24.200	20.197	13,127
2022-01-13	24.500	24.500	23.900	24.200	20.197	5,978
2022-01-12	23.950	24.300	23.250	23.800	19.863	10,021
2022-01-11	23.300	23.950	23.000	23.850	19.905	11,895
2022-01-10	24.850	24.850	22.750	22.750	18.987	21,918
2022-01-07	23.850	24.900	23.600	24.700	20.615	24,243
2022-01-06	23.400	23.800	22.900	23.800	19.863	9,720
2022-01-05	22.850	23.700	22.200	23.700	19.780	35,185
2022-01-04	22.950	23.250	22.750	23.200	19.363	9,244
2022-01-03	22.300	22.950	22.150	22.700	18.945	5,727
2021-12-31	22.100	22.100	21.750	21.750	18.153	1,950
2021-12-30	22.100	22.200	21.500	22.100	18.445	4,827
2021-12-29	22.700	22.700	22.100	22.150	18.486	13,793
2021-12-28	22.100	23.100	22.100	22.950	19.154	39,421
2021-12-27	22.300	22.350	22.050	22.150	18.486	2,649
2021-12-24	21.950	22.250	21.950	22.200	18.528	3,297
2021-12-23	21.450	21.950	21.300	21.950	18.319	9,524
2021-12-22	21.500	21.600	20.950	21.600	18.027	7,936
2021-12-21	20.650	21.100	20.500	20.950	17.485	7,220
2021-12-20	20.700	20.900	20.150	20.750	17.318	11,423
2021-12-17	21.500	21.500	20.500	20.750	17.318	8,295
2021-12-16	20.550	21.650	20.550	21.000	17.527	6,291
2021-12-15	20.950	20.950	20.300	20.600	17.193	30,709
2021-12-14	20.300	20.600	20.050	20.300	16.942	9,178
2021-12-13	20.900	21.000	20.350	20.350	16.984	3,981
2021-12-10	20.600	20.800	20.450	20.800	17.360	25,039
2021-12-09	20.900	20.900	20.300	20.450	17.068	8,050
2021-12-08	20.700	20.950	20.300	20.900	17.443	8,489
2021-12-07	20.550	21.150	20.450	20.850	17.401	14,138
2021-12-06	20.000	20.600	20.000	20.250	16.901	10,239
2021-12-03	20.100	20.350	19.540	20.000	16.692	16,393
2021-12-02	19.760	20.000	19.600	19.900	16.609	14,131
2021-12-01	19.800	20.300	19.800	20.100	16.775	12,942
2021-11-30	19.500	20.050	19.500	20.000	16.692	19,247
2021-11-29	20.500	20.500	19.380	19.860	16.575	24,810
2021-11-26	21.150	21.300	20.000	20.100	16.775	47,916
2021-11-25	21.200	21.450	21.150	21.150	17.652	4,233
2021-11-24	21.900	21.900	21.200	21.200	17.694	8,000
2021-11-23	22.000	22.100	21.650	21.900	18.278	9,517
2021-11-22	22.400	22.500	21.850	22.000	18.361	16,221
2021-11-19	22.950	22.950	22.000	22.400	18.695	16,847
2021-11-18	22.500	22.950	22.400	22.700	18.945	11,276

← NewerPage 21 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.