Akwel SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 7.120 | 7.380 | 7.120 | 7.140 | 6.390 | 3,529 |
| 2025-02-24 | 7.100 | 7.420 | 7.080 | 7.250 | 6.489 | 6,307 |
| 2025-02-21 | 7.300 | 7.370 | 7.240 | 7.240 | 6.480 | 1,088 |
| 2025-02-20 | 7.350 | 7.490 | 7.240 | 7.300 | 6.533 | 7,382 |
| 2025-02-19 | 7.480 | 7.490 | 7.360 | 7.480 | 6.694 | 2,482 |
| 2025-02-18 | 7.400 | 7.400 | 7.160 | 7.320 | 6.551 | 6,074 |
| 2025-02-17 | 7.270 | 7.300 | 7.250 | 7.250 | 6.489 | 13,862 |
| 2025-02-14 | 7.300 | 7.370 | 7.270 | 7.270 | 6.506 | 6,811 |
| 2025-02-13 | 7.240 | 7.480 | 7.200 | 7.280 | 6.515 | 15,818 |
| 2025-02-12 | 7.050 | 7.250 | 7.050 | 7.240 | 6.480 | 6,977 |
| 2025-02-11 | 7.030 | 7.050 | 7.030 | 7.050 | 6.310 | 3,768 |
| 2025-02-10 | 7.160 | 7.250 | 7.030 | 7.030 | 6.292 | 21,601 |
| 2025-02-07 | 7.600 | 7.600 | 7.100 | 7.160 | 6.408 | 41,880 |
| 2025-02-06 | 8.040 | 8.040 | 7.900 | 7.960 | 7.124 | 5,238 |
| 2025-02-05 | 7.820 | 8.000 | 7.820 | 7.940 | 7.106 | 32,554 |
| 2025-02-04 | 7.880 | 8.090 | 7.870 | 7.930 | 7.097 | 5,093 |
| 2025-02-03 | 7.980 | 8.000 | 7.940 | 7.940 | 7.106 | 4,058 |
| 2025-01-31 | 7.900 | 8.000 | 7.890 | 7.980 | 7.142 | 2,440 |
| 2025-01-30 | 7.900 | 7.940 | 7.880 | 7.880 | 7.052 | 49,106 |
| 2025-01-29 | 7.940 | 7.950 | 7.840 | 7.880 | 7.052 | 1,574 |
| 2025-01-28 | 7.900 | 7.960 | 7.900 | 7.940 | 7.106 | 1,822 |
| 2025-01-27 | 7.760 | 7.940 | 7.760 | 7.900 | 7.070 | 11,724 |
| 2025-01-24 | 8.030 | 8.030 | 7.870 | 7.900 | 7.070 | 21,303 |
| 2025-01-23 | 7.920 | 8.000 | 7.900 | 7.940 | 7.106 | 3,303 |
| 2025-01-22 | 8.000 | 8.040 | 7.920 | 7.920 | 7.088 | 2,067 |
| 2025-01-21 | 7.910 | 7.990 | 7.860 | 7.990 | 7.151 | 21,841 |
| 2025-01-20 | 8.080 | 8.110 | 7.880 | 8.100 | 7.249 | 23,559 |
| 2025-01-17 | 8.150 | 8.150 | 7.970 | 8.080 | 7.231 | 32,485 |
| 2025-01-16 | 8.000 | 8.190 | 7.870 | 8.190 | 7.330 | 13,126 |
| 2025-01-15 | 8.000 | 8.010 | 7.910 | 8.000 | 7.160 | 5,910 |
| 2025-01-14 | 8.000 | 8.080 | 7.880 | 8.050 | 7.205 | 35,853 |
| 2025-01-13 | 7.940 | 8.000 | 7.750 | 7.970 | 7.133 | 8,368 |
| 2025-01-10 | 7.980 | 7.980 | 7.780 | 7.940 | 7.106 | 3,770 |
| 2025-01-09 | 7.960 | 7.990 | 7.900 | 7.980 | 7.142 | 974 |
| 2025-01-08 | 8.500 | 8.500 | 7.800 | 8.000 | 7.160 | 10,810 |
| 2025-01-07 | 8.210 | 8.530 | 8.100 | 8.200 | 7.339 | 7,129 |
| 2025-01-06 | 8.250 | 8.500 | 8.240 | 8.280 | 7.410 | 9,580 |
| 2025-01-03 | 8.290 | 8.350 | 8.170 | 8.200 | 7.339 | 4,943 |
| 2025-01-02 | 8.280 | 8.280 | 8.130 | 8.230 | 7.366 | 5,270 |
| 2024-12-31 | 8.010 | 8.100 | 7.960 | 8.060 | 7.213 | 3,765 |
| 2024-12-30 | 8.100 | 8.240 | 8.000 | 8.010 | 7.169 | 13,299 |
| 2024-12-27 | 8.000 | 8.500 | 8.000 | 8.200 | 7.339 | 3,157 |
| 2024-12-24 | 7.910 | 7.940 | 7.910 | 7.930 | 7.097 | 103 |
| 2024-12-23 | 8.030 | 8.140 | 7.830 | 7.860 | 7.034 | 4,332 |
| 2024-12-20 | 7.960 | 8.030 | 7.880 | 8.030 | 7.187 | 1,771 |
| 2024-12-19 | 8.010 | 8.150 | 7.960 | 7.960 | 7.124 | 3,652 |
| 2024-12-18 | 8.190 | 8.190 | 8.010 | 8.010 | 7.169 | 969 |
| 2024-12-17 | 8.020 | 8.250 | 8.020 | 8.190 | 7.330 | 320 |
| 2024-12-16 | 8.100 | 8.500 | 8.100 | 8.150 | 7.294 | 11,272 |
| 2024-12-13 | 8.080 | 8.600 | 8.080 | 8.110 | 7.258 | 6,122 |
| 2024-12-12 | 8.620 | 8.620 | 8.320 | 8.320 | 7.446 | 380 |
| 2024-12-11 | 8.500 | 8.780 | 8.320 | 8.320 | 7.446 | 2,302 |
| 2024-12-10 | 8.500 | 8.520 | 8.380 | 8.440 | 7.554 | 5,429 |
| 2024-12-09 | 7.800 | 8.650 | 7.800 | 8.500 | 7.607 | 7,157 |
| 2024-12-06 | 7.880 | 8.000 | 7.800 | 8.000 | 7.160 | 7,187 |
| 2024-12-05 | 7.710 | 8.000 | 7.710 | 7.900 | 7.070 | 11,643 |
| 2024-12-04 | 7.900 | 7.950 | 7.720 | 7.770 | 6.954 | 5,692 |
| 2024-12-03 | 7.900 | 7.940 | 7.850 | 7.900 | 7.070 | 1,790 |
| 2024-12-02 | 8.000 | 8.000 | 7.790 | 7.850 | 7.026 | 4,566 |
| 2024-11-29 | 8.200 | 8.200 | 7.970 | 8.000 | 7.160 | 7,120 |
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.