Akwel SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 8.040 | 8.060 | 7.920 | 8.000 | 7.661 | 9,079 |
| 2026-02-03 | 7.860 | 8.000 | 7.860 | 7.980 | 7.642 | 29,474 |
| 2026-02-02 | 7.920 | 7.980 | 7.840 | 7.860 | 7.527 | 27,402 |
| 2026-01-30 | 8.000 | 8.000 | 7.880 | 7.920 | 7.584 | 9,365 |
| 2026-01-29 | 7.980 | 8.000 | 7.880 | 8.000 | 7.661 | 7,310 |
| 2026-01-28 | 8.000 | 8.020 | 7.940 | 8.000 | 7.661 | 11,485 |
| 2026-01-27 | 8.000 | 8.000 | 7.920 | 8.000 | 7.661 | 2,129 |
| 2026-01-26 | 8.000 | 8.000 | 7.920 | 7.940 | 7.604 | 34,308 |
| 2026-01-23 | 7.980 | 8.020 | 7.940 | 8.000 | 7.661 | 3,689 |
| 2026-01-22 | 7.900 | 8.040 | 7.880 | 8.020 | 7.680 | 35,125 |
| 2026-01-21 | 7.920 | 7.960 | 7.880 | 7.880 | 7.546 | 3,369 |
| 2026-01-20 | 7.980 | 7.980 | 7.900 | 7.900 | 7.565 | 6,044 |
| 2026-01-19 | 8.040 | 8.040 | 7.940 | 7.960 | 7.623 | 3,114 |
| 2026-01-16 | 8.060 | 8.060 | 7.960 | 8.020 | 7.680 | 41,754 |
| 2026-01-15 | 8.060 | 8.060 | 7.980 | 8.060 | 7.719 | 43,668 |
| 2026-01-14 | 8.060 | 8.060 | 7.820 | 7.840 | 7.508 | 20,790 |
| 2026-01-13 | 8.060 | 8.060 | 7.940 | 8.000 | 7.661 | 59,361 |
| 2026-01-12 | 8.060 | 8.060 | 8.020 | 8.060 | 7.719 | 4,108 |
| 2026-01-09 | 8.060 | 8.060 | 8.020 | 8.060 | 7.719 | 19,139 |
| 2026-01-08 | 8.020 | 8.060 | 8.020 | 8.060 | 7.719 | 2,397 |
| 2026-01-07 | 8.060 | 8.060 | 8.000 | 8.020 | 7.680 | 4,198 |
| 2026-01-06 | 8.000 | 8.060 | 8.000 | 8.040 | 7.699 | 20,563 |
| 2026-01-05 | 8.180 | 8.200 | 8.000 | 8.000 | 7.661 | 36,199 |
| 2026-01-02 | 8.200 | 8.200 | 8.120 | 8.140 | 7.795 | 4,213 |
| 2025-12-31 | 8.020 | 8.200 | 8.020 | 8.200 | 7.853 | 1,833 |
| 2025-12-30 | 8.040 | 8.100 | 8.040 | 8.060 | 7.719 | 956 |
| 2025-12-29 | 8.100 | 8.200 | 8.020 | 8.020 | 7.680 | 3,781 |
| 2025-12-24 | 8.100 | 8.100 | 8.040 | 8.040 | 7.699 | 3,929 |
| 2025-12-23 | 8.020 | 8.100 | 8.000 | 8.100 | 7.757 | 3,466 |
| 2025-12-22 | 7.940 | 8.080 | 7.940 | 8.080 | 7.738 | 4,741 |
| 2025-12-19 | 7.980 | 8.080 | 7.960 | 7.960 | 7.623 | 1,760 |
| 2025-12-18 | 7.900 | 8.000 | 7.900 | 7.920 | 7.584 | 3,405 |
| 2025-12-17 | 8.060 | 8.100 | 8.020 | 8.020 | 7.680 | 984 |
| 2025-12-16 | 7.880 | 8.100 | 7.860 | 8.100 | 7.757 | 3,462 |
| 2025-12-15 | 8.040 | 8.040 | 7.820 | 7.880 | 7.546 | 1,218 |
| 2025-12-12 | 7.620 | 7.940 | 7.620 | 7.900 | 7.565 | 3,628 |
| 2025-12-11 | 7.600 | 7.860 | 7.600 | 7.860 | 7.527 | 1,643 |
| 2025-12-10 | 7.740 | 7.840 | 7.660 | 7.680 | 7.355 | 6,100 |
| 2025-12-09 | 8.000 | 8.000 | 7.800 | 7.860 | 7.527 | 1,544 |
| 2025-12-08 | 8.100 | 8.100 | 7.800 | 7.880 | 7.546 | 3,926 |
| 2025-12-05 | 8.000 | 8.100 | 8.000 | 8.060 | 7.719 | 5,837 |
| 2025-12-04 | 8.140 | 8.140 | 7.960 | 8.100 | 7.757 | 4,336 |
| 2025-12-03 | 8.180 | 8.180 | 8.000 | 8.180 | 7.833 | 1,261 |
| 2025-12-02 | 8.180 | 8.180 | 8.020 | 8.060 | 7.719 | 3,181 |
| 2025-12-01 | 7.980 | 8.180 | 7.980 | 8.140 | 7.795 | 4,118 |
| 2025-11-28 | 7.940 | 8.160 | 7.620 | 8.160 | 7.814 | 36,025 |
| 2025-11-27 | 7.800 | 8.000 | 7.800 | 7.940 | 7.604 | 6,913 |
| 2025-11-26 | 7.980 | 8.000 | 7.700 | 7.800 | 7.470 | 6,996 |
| 2025-11-25 | 8.000 | 8.000 | 7.900 | 8.000 | 7.661 | 3,926 |
| 2025-11-24 | 7.840 | 8.000 | 7.840 | 8.000 | 7.661 | 10,264 |
| 2025-11-21 | 7.840 | 7.920 | 7.840 | 7.840 | 7.508 | 2,693 |
| 2025-11-20 | 7.920 | 7.920 | 7.840 | 7.900 | 7.565 | 1,966 |
| 2025-11-19 | 7.940 | 7.940 | 7.800 | 7.940 | 7.604 | 5,497 |
| 2025-11-18 | 7.940 | 7.940 | 7.860 | 7.940 | 7.604 | 17,900 |
| 2025-11-17 | 7.660 | 7.920 | 7.660 | 7.880 | 7.546 | 23,430 |
| 2025-11-14 | 8.020 | 8.100 | 7.600 | 7.880 | 7.546 | 13,106 |
| 2025-11-13 | 8.240 | 8.300 | 8.040 | 8.140 | 7.795 | 25,555 |
| 2025-11-12 | 8.460 | 8.500 | 8.240 | 8.340 | 7.987 | 9,436 |
| 2025-11-11 | 8.280 | 8.460 | 8.220 | 8.460 | 8.102 | 5,207 |
| 2025-11-10 | 8.300 | 8.460 | 8.280 | 8.440 | 8.082 | 13,790 |
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.