Akwel SA historical data

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

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

← NewerPage 3 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.