Aquila SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	4.000	4.000	3.700	3.700	2.996	53
2023-12-07	4.280	4.280	4.280	4.280	3.465	120
2023-12-06	3.800	3.800	3.800	3.800	3.077	95
2023-12-05	4.480	4.480	4.480	4.480	3.627	120
2023-12-04	4.560	4.560	4.540	4.540	3.676	350
2023-12-01	3.760	3.760	3.760	3.760	3.044	167
2023-11-30	3.720	3.720	3.720	3.720	3.012	39
2023-11-28	3.840	3.840	3.840	3.840	3.109	108
2023-11-27	3.860	3.860	3.860	3.860	3.125	200
2023-11-24	4.000	4.000	4.000	4.000	3.239	46
2023-11-23	3.680	4.000	3.680	4.000	3.239	33
2023-11-22	3.680	3.680	3.680	3.680	2.980	188
2023-11-16	4.100	4.100	4.100	4.100	3.320	12
2023-11-14	4.000	4.000	4.000	4.000	3.239	30
2023-11-09	3.840	3.840	3.840	3.840	3.109	50
2023-11-08	4.260	4.260	4.260	4.260	3.449	2
2023-11-06	3.880	3.880	3.880	3.880	3.142	47
2023-11-03	3.880	3.880	3.880	3.880	3.142	5
2023-11-01	3.660	3.660	3.660	3.660	2.963	155
2023-10-31	3.660	3.880	3.660	3.880	3.142	10
2023-10-30	3.700	3.800	3.700	3.800	3.077	238
2023-10-25	3.680	3.680	3.680	3.680	2.980	80
2023-10-24	4.200	4.200	4.200	4.200	3.401	29
2023-10-23	3.660	3.660	3.660	3.660	2.963	10
2023-10-19	3.800	3.800	3.800	3.800	3.077	127
2023-10-17	3.840	3.840	3.840	3.840	3.109	2
2023-10-13	3.840	3.840	3.840	3.840	3.109	360
2023-10-09	3.840	3.840	3.840	3.840	3.109	60
2023-10-06	3.940	3.940	3.840	3.840	3.109	2,949
2023-10-05	4.540	4.540	4.540	4.540	3.676	55
2023-10-04	4.540	4.540	4.540	4.540	3.676	380
2023-10-03	4.600	4.600	4.600	4.600	3.725	300
2023-09-29	4.640	4.640	4.640	4.640	3.757	1,024
2023-09-27	4.340	4.500	4.340	4.500	3.644	195
2023-09-25	4.220	4.260	4.220	4.260	3.449	276
2023-09-22	4.180	4.180	4.180	4.180	3.385	500
2023-09-21	4.240	4.240	4.240	4.240	3.433	550
2023-09-20	4.420	4.420	4.200	4.200	3.401	1,002
2023-09-19	4.700	4.700	4.420	4.420	3.579	500
2023-09-18	4.700	4.700	4.700	4.700	3.806	7
2023-09-14	5.100	5.100	5.100	5.100	4.129	4
2023-09-13	4.700	4.700	4.700	4.700	3.806	60
2023-09-11	4.700	4.700	4.700	4.700	3.806	10
2023-09-01	4.700	4.800	4.700	4.800	3.887	75
2023-08-31	4.800	4.800	4.800	4.800	3.887	14
2023-08-24	5.150	5.150	5.150	5.150	4.170	2
2023-08-17	4.700	4.700	4.700	4.700	3.806	21
2023-08-14	5.150	5.150	5.150	5.150	4.170	10
2023-08-04	5.150	5.150	5.150	5.150	4.170	2
2023-08-03	4.700	4.700	4.700	4.700	3.806	30
2023-08-01	5.200	5.200	5.200	5.200	4.210	2
2023-07-31	4.980	4.980	4.980	4.980	4.032	65
2023-07-26	4.980	4.980	4.980	4.980	4.032	15
2023-07-19	4.980	4.980	4.980	4.980	4.032	302
2023-07-18	4.700	4.700	4.700	4.700	3.806	150
2023-07-13	4.980	4.980	4.980	4.980	4.032	12
2023-07-10	4.700	4.900	4.700	4.900	3.968	101
2023-07-07	5.150	5.150	5.150	5.150	4.170	2
2023-07-04	4.960	4.960	4.960	4.960	4.016	126
2023-07-03	5.100	5.100	5.100	5.100	4.129	2

← NewerPage 10 of 15 · 874 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.2500 EUR
2025-05-23	0.3500 EUR
2024-05-31	0.3000 EUR
2023-05-31	0.2500 EUR
2022-05-27	0.3500 EUR
2019-05-27	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.