Akwel SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 9.480 | 9.480 | 8.180 | 8.280 | 7.929 | 51,780 |
| 2025-11-06 | 10.200 | 10.200 | 9.900 | 9.900 | 9.481 | 6,752 |
| 2025-11-05 | 10.700 | 10.700 | 10.200 | 10.200 | 9.768 | 3,051 |
| 2025-11-04 | 10.850 | 10.950 | 10.550 | 10.650 | 10.199 | 9,056 |
| 2025-11-03 | 10.400 | 11.150 | 10.250 | 10.900 | 10.438 | 12,950 |
| 2025-10-31 | 10.900 | 11.100 | 10.900 | 11.100 | 10.630 | 4,128 |
| 2025-10-30 | 10.500 | 11.150 | 10.400 | 11.000 | 10.534 | 15,738 |
| 2025-10-29 | 10.200 | 10.700 | 10.000 | 10.600 | 10.151 | 7,862 |
| 2025-10-28 | 10.200 | 10.200 | 9.900 | 9.980 | 9.557 | 12,802 |
| 2025-10-27 | 9.940 | 10.200 | 9.860 | 10.200 | 9.768 | 6,335 |
| 2025-10-24 | 10.000 | 10.000 | 9.880 | 9.900 | 9.481 | 3,173 |
| 2025-10-23 | 9.840 | 10.200 | 9.840 | 9.940 | 9.519 | 15,411 |
| 2025-10-22 | 9.820 | 9.920 | 9.820 | 9.840 | 9.423 | 922 |
| 2025-10-21 | 9.800 | 9.900 | 9.800 | 9.860 | 9.442 | 3,631 |
| 2025-10-20 | 9.900 | 9.900 | 9.720 | 9.820 | 9.404 | 3,833 |
| 2025-10-17 | 9.920 | 9.920 | 9.860 | 9.900 | 9.481 | 2,301 |
| 2025-10-16 | 9.860 | 9.940 | 9.860 | 9.920 | 9.500 | 1,611 |
| 2025-10-15 | 9.900 | 9.900 | 9.860 | 9.860 | 9.442 | 1,441 |
| 2025-10-14 | 9.900 | 9.900 | 9.820 | 9.860 | 9.442 | 5,620 |
| 2025-10-13 | 9.900 | 9.900 | 9.780 | 9.800 | 9.385 | 4,270 |
| 2025-10-10 | 9.900 | 9.900 | 9.860 | 9.900 | 9.481 | 3,151 |
| 2025-10-09 | 9.880 | 9.900 | 9.840 | 9.900 | 9.481 | 2,514 |
| 2025-10-08 | 9.900 | 9.900 | 9.820 | 9.900 | 9.481 | 24,405 |
| 2025-10-07 | 9.900 | 9.900 | 9.800 | 9.880 | 9.461 | 14,542 |
| 2025-10-06 | 9.960 | 9.960 | 9.780 | 9.880 | 9.461 | 8,398 |
| 2025-10-03 | 9.740 | 10.000 | 9.460 | 9.960 | 9.538 | 9,620 |
| 2025-10-02 | 9.780 | 10.000 | 9.780 | 9.960 | 9.251 | 13,355 |
| 2025-10-01 | 9.860 | 9.900 | 9.780 | 9.900 | 9.195 | 4,209 |
| 2025-09-30 | 9.600 | 9.860 | 9.600 | 9.860 | 9.158 | 12,915 |
| 2025-09-29 | 9.600 | 9.800 | 9.560 | 9.720 | 9.028 | 6,664 |
| 2025-09-26 | 9.100 | 9.620 | 9.100 | 9.400 | 8.731 | 8,029 |
| 2025-09-25 | 9.480 | 9.480 | 9.160 | 9.420 | 8.749 | 9,170 |
| 2025-09-24 | 9.500 | 9.500 | 9.400 | 9.460 | 8.786 | 2,306 |
| 2025-09-23 | 9.640 | 9.660 | 9.480 | 9.540 | 8.861 | 4,141 |
| 2025-09-22 | 9.520 | 9.600 | 9.320 | 9.560 | 8.879 | 10,039 |
| 2025-09-19 | 8.160 | 9.820 | 8.160 | 9.560 | 8.879 | 67,172 |
| 2025-09-18 | 8.100 | 8.120 | 8.060 | 8.120 | 7.542 | 4,511 |
| 2025-09-17 | 8.100 | 8.100 | 8.000 | 8.080 | 7.505 | 6,286 |
| 2025-09-16 | 8.120 | 8.120 | 7.900 | 8.080 | 7.505 | 3,344 |
| 2025-09-15 | 7.880 | 8.120 | 7.880 | 8.120 | 7.542 | 7,402 |
| 2025-09-12 | 7.900 | 7.920 | 7.800 | 7.880 | 7.319 | 4,436 |
| 2025-09-11 | 7.920 | 7.940 | 7.900 | 7.920 | 7.356 | 2,986 |
| 2025-09-10 | 7.900 | 8.060 | 7.900 | 8.060 | 7.486 | 5,667 |
| 2025-09-09 | 8.080 | 8.260 | 7.900 | 8.040 | 7.467 | 16,790 |
| 2025-09-08 | 7.900 | 8.080 | 7.900 | 8.080 | 7.505 | 1,341 |
| 2025-09-05 | 7.880 | 8.080 | 7.880 | 7.980 | 7.412 | 2,615 |
| 2025-09-04 | 7.880 | 7.920 | 7.820 | 7.880 | 7.319 | 4,813 |
| 2025-09-03 | 7.880 | 7.940 | 7.800 | 7.880 | 7.319 | 3,141 |
| 2025-09-02 | 8.000 | 8.000 | 7.880 | 7.880 | 7.319 | 11,797 |
| 2025-09-01 | 8.000 | 8.040 | 8.000 | 8.000 | 7.430 | 967 |
| 2025-08-29 | 8.020 | 8.020 | 8.000 | 8.000 | 7.430 | 4,238 |
| 2025-08-28 | 8.120 | 8.120 | 8.000 | 8.000 | 7.430 | 2,636 |
| 2025-08-27 | 8.000 | 8.160 | 8.000 | 8.100 | 7.523 | 3,978 |
| 2025-08-26 | 8.200 | 8.200 | 7.980 | 7.980 | 7.412 | 8,057 |
| 2025-08-25 | 8.120 | 8.200 | 8.120 | 8.120 | 7.542 | 2,634 |
| 2025-08-22 | 8.140 | 8.200 | 8.140 | 8.200 | 7.616 | 917 |
| 2025-08-21 | 8.240 | 8.240 | 8.140 | 8.140 | 7.560 | 1,842 |
| 2025-08-20 | 8.220 | 8.340 | 8.220 | 8.240 | 7.653 | 490 |
| 2025-08-19 | 8.400 | 8.400 | 8.220 | 8.400 | 7.802 | 5,442 |
| 2025-08-18 | 8.400 | 8.480 | 8.300 | 8.400 | 7.802 | 2,326 |
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.