Akwel SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 7.240 | 7.260 | 7.180 | 7.260 | 6.952 | 5,960 |
| 2026-04-30 | 7.200 | 7.240 | 7.160 | 7.240 | 6.933 | 1,501 |
| 2026-04-29 | 7.300 | 7.300 | 7.180 | 7.240 | 6.933 | 1,526 |
| 2026-04-28 | 7.280 | 7.280 | 7.140 | 7.140 | 6.838 | 1,636 |
| 2026-04-27 | 7.140 | 7.280 | 7.140 | 7.140 | 6.838 | 3,630 |
| 2026-04-24 | 7.140 | 7.340 | 7.100 | 7.160 | 6.857 | 62,321 |
| 2026-04-23 | 7.260 | 7.300 | 7.020 | 7.300 | 6.991 | 1,467 |
| 2026-04-22 | 7.180 | 7.340 | 7.180 | 7.260 | 6.952 | 737 |
| 2026-04-21 | 7.200 | 7.340 | 7.040 | 7.340 | 7.029 | 5,956 |
| 2026-04-20 | 7.160 | 7.280 | 7.160 | 7.240 | 6.933 | 7,305 |
| 2026-04-17 | 7.160 | 7.260 | 7.140 | 7.240 | 6.933 | 11,311 |
| 2026-04-16 | 7.160 | 7.200 | 7.160 | 7.160 | 6.857 | 3,773 |
| 2026-04-15 | 7.220 | 7.240 | 7.060 | 7.180 | 6.876 | 4,997 |
| 2026-04-14 | 7.160 | 7.300 | 7.160 | 7.260 | 6.952 | 5,501 |
| 2026-04-13 | 7.020 | 7.280 | 7.020 | 7.260 | 6.952 | 5,525 |
| 2026-04-10 | 7.380 | 7.380 | 6.900 | 7.240 | 6.933 | 8,665 |
| 2026-04-09 | 7.420 | 7.420 | 6.960 | 6.960 | 6.665 | 34,870 |
| 2026-04-08 | 7.200 | 7.380 | 7.120 | 7.280 | 6.972 | 6,199 |
| 2026-04-07 | 6.980 | 7.280 | 6.960 | 7.100 | 6.799 | 8,805 |
| 2026-04-02 | 7.220 | 7.220 | 7.000 | 7.000 | 6.703 | 7,807 |
| 2026-04-01 | 7.100 | 7.200 | 7.100 | 7.100 | 6.799 | 1,467 |
| 2026-03-31 | 7.300 | 7.300 | 7.020 | 7.080 | 6.780 | 4,902 |
| 2026-03-30 | 7.300 | 7.300 | 7.160 | 7.280 | 6.972 | 2,182 |
| 2026-03-27 | 7.200 | 7.380 | 7.020 | 7.340 | 7.029 | 8,205 |
| 2026-03-26 | 7.620 | 7.620 | 7.260 | 7.440 | 7.125 | 13,419 |
| 2026-03-25 | 7.000 | 7.140 | 7.000 | 7.140 | 6.838 | 1,638 |
| 2026-03-24 | 7.000 | 7.080 | 6.920 | 7.000 | 6.703 | 13,274 |
| 2026-03-23 | 7.140 | 7.140 | 7.000 | 7.040 | 6.742 | 5,703 |
| 2026-03-20 | 7.240 | 7.240 | 7.140 | 7.220 | 6.914 | 4,478 |
| 2026-03-19 | 7.460 | 7.460 | 7.280 | 7.280 | 6.972 | 5,150 |
| 2026-03-18 | 7.240 | 7.480 | 7.240 | 7.460 | 7.144 | 5,704 |
| 2026-03-17 | 7.160 | 7.300 | 7.160 | 7.280 | 6.972 | 6,971 |
| 2026-03-16 | 6.920 | 7.140 | 6.900 | 7.140 | 6.838 | 16,298 |
| 2026-03-13 | 6.800 | 7.020 | 6.760 | 6.920 | 6.627 | 18,317 |
| 2026-03-12 | 6.780 | 6.800 | 6.720 | 6.780 | 6.493 | 8,248 |
| 2026-03-11 | 6.900 | 6.900 | 6.760 | 6.800 | 6.512 | 2,082 |
| 2026-03-10 | 6.920 | 6.980 | 6.900 | 6.900 | 6.608 | 3,944 |
| 2026-03-09 | 6.760 | 6.900 | 6.500 | 6.900 | 6.608 | 17,851 |
| 2026-03-06 | 7.000 | 7.000 | 6.860 | 6.940 | 6.646 | 16,804 |
| 2026-03-05 | 7.120 | 7.120 | 6.960 | 6.960 | 6.665 | 15,728 |
| 2026-03-04 | 7.200 | 7.260 | 7.040 | 7.140 | 6.838 | 18,931 |
| 2026-03-03 | 7.280 | 7.360 | 7.260 | 7.260 | 6.952 | 23,510 |
| 2026-03-02 | 7.360 | 7.360 | 7.260 | 7.340 | 7.029 | 2,753 |
| 2026-02-27 | 7.440 | 7.460 | 7.400 | 7.440 | 7.125 | 3,537 |
| 2026-02-26 | 7.480 | 7.520 | 7.420 | 7.460 | 7.144 | 5,674 |
| 2026-02-25 | 7.480 | 7.540 | 7.480 | 7.500 | 7.182 | 8,702 |
| 2026-02-24 | 7.300 | 7.580 | 7.300 | 7.540 | 7.221 | 35,697 |
| 2026-02-23 | 7.400 | 7.400 | 7.240 | 7.320 | 7.010 | 41,382 |
| 2026-02-20 | 7.720 | 7.720 | 7.500 | 7.540 | 7.221 | 17,962 |
| 2026-02-19 | 7.860 | 7.940 | 7.780 | 7.800 | 7.470 | 7,858 |
| 2026-02-18 | 7.720 | 8.000 | 7.720 | 7.820 | 7.489 | 26,470 |
| 2026-02-17 | 7.840 | 7.840 | 7.720 | 7.800 | 7.470 | 5,812 |
| 2026-02-16 | 7.920 | 7.920 | 7.860 | 7.860 | 7.527 | 7,548 |
| 2026-02-13 | 7.900 | 7.940 | 7.860 | 7.900 | 7.565 | 3,426 |
| 2026-02-12 | 7.840 | 7.900 | 7.840 | 7.860 | 7.527 | 7,835 |
| 2026-02-11 | 7.920 | 7.940 | 7.840 | 7.900 | 7.565 | 8,717 |
| 2026-02-10 | 7.840 | 8.000 | 7.840 | 8.000 | 7.661 | 14,685 |
| 2026-02-09 | 7.860 | 8.000 | 7.760 | 8.000 | 7.661 | 43,159 |
| 2026-02-06 | 7.700 | 7.900 | 7.600 | 7.860 | 7.527 | 35,483 |
| 2026-02-05 | 8.020 | 8.020 | 7.960 | 8.000 | 7.661 | 16,319 |
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.