Akwel SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	8.320	8.400	8.220	8.360	7.765	613
2025-08-14	8.320	8.320	8.140	8.280	7.690	1,078
2025-08-13	8.140	8.340	8.140	8.300	7.709	2,781
2025-08-12	8.100	8.260	8.100	8.260	7.672	2,114
2025-08-11	8.020	8.100	8.020	8.080	7.505	2,184
2025-08-08	8.120	8.120	8.020	8.080	7.505	658
2025-08-07	8.100	8.160	8.020	8.160	7.579	1,599
2025-08-06	8.180	8.200	8.000	8.200	7.616	8,368
2025-08-05	8.380	8.380	8.120	8.180	7.597	5,721
2025-08-04	8.440	8.440	8.360	8.380	7.783	2,357
2025-08-01	8.580	8.620	8.360	8.440	7.839	6,362
2025-07-31	8.600	8.620	8.540	8.620	8.006	1,557
2025-07-30	8.600	8.600	8.520	8.600	7.988	1,674
2025-07-29	8.620	8.680	8.540	8.600	7.988	4,830
2025-07-28	8.620	8.620	8.520	8.600	7.988	7,200
2025-07-25	8.580	8.680	8.360	8.580	7.969	13,747
2025-07-24	8.400	8.440	8.180	8.380	7.783	6,770
2025-07-23	8.400	8.460	8.320	8.440	7.839	2,831
2025-07-22	8.260	8.380	8.200	8.340	7.746	1,874
2025-07-21	8.080	8.240	8.060	8.200	7.616	7,330
2025-07-18	8.100	8.180	8.100	8.120	7.542	1,370
2025-07-17	8.080	8.220	8.080	8.100	7.523	3,083
2025-07-16	8.280	8.280	8.040	8.140	7.560	6,613
2025-07-15	8.280	8.360	8.180	8.260	7.672	3,526
2025-07-14	8.240	8.300	8.100	8.300	7.709	4,865
2025-07-11	8.240	8.240	8.140	8.240	7.653	19,190
2025-07-10	8.240	8.240	8.200	8.240	7.653	2,484
2025-07-09	8.400	8.400	8.180	8.240	7.653	14,136
2025-07-08	8.400	8.460	8.360	8.420	7.820	2,834
2025-07-07	8.520	8.520	8.260	8.300	7.709	4,342
2025-07-04	8.480	8.580	8.400	8.420	7.820	3,817
2025-07-03	8.560	8.560	8.400	8.440	7.839	2,780
2025-07-02	8.220	8.600	8.220	8.540	7.932	16,206
2025-07-01	8.160	8.280	8.160	8.280	7.690	12,636
2025-06-30	8.200	8.260	8.080	8.240	7.653	10,059
2025-06-27	8.320	8.320	8.200	8.240	7.375	8,581
2025-06-26	8.240	8.280	8.180	8.280	7.410	18,823
2025-06-25	8.020	8.280	8.020	8.160	7.303	20,636
2025-06-24	7.980	8.000	7.880	8.000	7.160	6,945
2025-06-23	7.820	7.940	7.800	7.900	7.070	14,210
2025-06-20	7.640	7.780	7.600	7.720	6.909	8,146
2025-06-19	7.660	7.760	7.620	7.680	6.873	4,191
2025-06-18	7.620	7.760	7.620	7.700	6.891	2,597
2025-06-17	7.700	7.700	7.540	7.620	6.820	9,729
2025-06-16	7.660	7.760	7.520	7.520	6.730	30,160
2025-06-13	7.800	7.820	7.660	7.700	6.891	7,956
2025-06-12	8.020	8.020	7.820	7.840	7.017	6,137
2025-06-11	8.020	8.260	7.860	7.940	7.106	27,726
2025-06-10	7.620	8.000	7.440	7.980	7.142	38,986
2025-06-09	7.700	7.720	7.440	7.500	6.712	26,140
2025-06-06	7.320	7.320	7.260	7.300	6.533	3,932
2025-06-05	7.500	7.500	7.260	7.280	6.515	4,446
2025-06-04	7.620	7.620	7.440	7.460	6.677	8,969
2025-06-03	7.340	7.500	7.340	7.500	6.712	4,564
2025-06-02	7.460	7.500	7.360	7.420	6.641	4,981
2025-05-30	7.500	7.540	7.440	7.460	6.677	7,912
2025-05-29	7.540	7.580	7.400	7.480	6.694	1,673
2025-05-28	7.330	7.460	7.260	7.400	6.623	47,455
2025-05-27	7.340	7.420	7.260	7.340	6.569	7,513
2025-05-26	7.200	7.460	7.120	7.320	6.551	37,471

← NewerPage 6 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.